Tổng Công ty cổ phần Bảo Minh (bmi)

20.15
-0.05
(-0.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.50 -2.42% 2,021,200 -114,546 -2.4
20
21.50
20.15
2 tháng
(2024-09-23) 		-0.44 -2.11% 4,544,400 102,154 2.8
20
21.77
20.15
3 tháng
(2024-08-26) 		-1.98 -8.93% 6,874,000 -82,046 -1.6
20
22.36
20.15
6 tháng
(2024-05-27) 		-3.97 -16.42% 30,111,100 -917,346 -22.2
20
24.62
20.15
12 tháng
(2023-11-28) 		1.25 6.58% 54,949,300 -1,900,846 -44.1
18.55
24.62
20.15
24 tháng
(2022-12-05) 		2.01 11.03% 106,288,400 -2,190,704 -40.6
15.89
24.62
20.15
36 tháng
(2021-12-08) 		-11.11 -35.49% 214,898,500 27,854 28.8
13.23
35.25
20.15
60 tháng
(2019-12-19) 		6.30 45.32% 462,373,330 -7,073,894 -198.2
8.23
37.07
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2017
13.94
 10,380 13.92 13.94 13.67 7,200 2,000 0.1
18/04/2017
13.92
 47,580 13.87 13.97 13.72 16,000 10 0.4
17/04/2017
13.87
 59,150 13.79 13.87 13.62 14,500 1,500 0.4
14/04/2017
13.79
 59,660 13.87 13.87 13.57 15,450 14,300 0.0
13/04/2017
13.87
 5,360 13.79 13.97 13.64 0 0 0
12/04/2017
13.79
 48,300 13.82 13.82 13.59 19,120 500 0.5
11/04/2017
13.82
 84,230 13.82 13.94 13.57 5,530 0 0.2
10/04/2017
13.82
 48,840 13.97 13.97 13.67 15,030 0 0.4
07/04/2017
13.97
 29,300 14.07 14.07 13.67 18,000 0 0.5
05/04/2017
14.07
 27,770 14.07 14.09 13.72 13,740 0 0.4
04/04/2017
14.07
 62,850 14.12 14.12 13.64 26,400 0 0.7
03/04/2017
14.12
 80,940 14.17 14.17 13.67 15,000 100 0.4
31/03/2017
14.17
 59,500 14.34 14.34 13.87 8,240 7,740 0.0
30/03/2017
14.34
 75,960 14.47 14.54 14.02 3,000 420 0.1
29/03/2017
14.47
 279,760 13.62 14.57 13.62 0 23,500 -0.6
28/03/2017
13.62
 32,450 13.52 13.62 13.37 7,700 4,000 0.1
27/03/2017
13.52
 40,940 13.52 13.54 13.29 16,200 12,050 0.1
24/03/2017
13.52
 11,530 13.52 13.57 13.27 10,000 4,500 0.1
23/03/2017
13.52
 41,080 13.52 13.57 13.22 11,220 3,300 0.2
22/03/2017
13.52
 17,460 13.57 13.57 12.84 11,500 7,000 0.1
21/03/2017
13.57
 12,240 13.67 13.67 13.42 9,300 3,340 0.2
20/03/2017
13.67
 5,460 13.67 13.67 13.47 3,000 0 0.1
17/03/2017
13.67
 32,010 13.57 13.67 13.29 23,390 930 0.6
16/03/2017
13.57
 9,010 13.62 13.62 13.37 5,000 500 0.1
15/03/2017
13.62
 28,210 13.57 13.62 13.27 16,640 11,140 0.2
14/03/2017
13.57
 9,590 13.62 13.62 13.07 7,370 0 0.2
13/03/2017
13.62
 39,160 13.67 13.72 13.47 19,500 4,870 0.4
10/03/2017
13.67
 40,700 13.62 13.67 13.42 27,000 26,970 0.0
09/03/2017
13.62
 57,930 13.57 13.62 13.37 30,510 24,080 0.2
08/03/2017
13.57
 65,100 13.44 13.57 13.44 4,150 9,680 -0.1
07/03/2017
13.44
 21,400 13.44 13.47 13.44 4,850 1,210 0.1
06/03/2017
13.44
 26,020 13.44 13.47 13.42 10,130 0 0.3
03/03/2017
13.44
 43,070 13.42 13.44 13.17 16,850 0 0.5
02/03/2017
13.42
 54,070 13.47 13.47 13.32 24,000 0 0.6
01/03/2017
13.47
 26,130 13.52 13.52 13.32 10,000 0 0.3
28/02/2017
13.52
 22,660 13.52 13.52 13.32 18,800 0 0.5
27/02/2017
13.52
 69,500 13.57 13.57 13.17 15,310 0 0.4
24/02/2017
13.57
 72,040 13.57 13.57 12.87 20,520 0 0.6
23/02/2017
13.57
 38,760 13.47 13.57 13.37 20,990 5,000 0.4
22/02/2017
13.47
 46,970 13.47 13.57 13.34 15,000 0 0.4
21/02/2017
13.47
 148,020 13.47 13.72 12.87 59,080 10,570 1.3
20/02/2017
13.47
 79,770 13.32 13.52 13.27 54,000 2,420 1.4
17/02/2017
13.32
 149,340 13.47 13.52 13.22 112,540 0 3.0
16/02/2017
13.47
 63,400 13.52 13.52 13.32 42,000 160 1.1
15/02/2017
13.52
 33,790 13.57 13.57 13.22 28,500 0 0.8
14/02/2017
13.57
 94,430 13.17 13.62 13.12 8,000 11,110 -0.1
13/02/2017
13.17
 81,140 13.47 13.52 13.17 28,300 12,170 0.4
10/02/2017
13.47
 82,080 13.57 13.69 12.97 42,540 10 1.2
09/02/2017
13.57
 29,910 13.64 13.64 13.17 23,300 2,400 0.6
08/02/2017
13.64
 34,030 13.62 13.67 13.47 30,140 0 0.8
07/02/2017
13.62
 111,300 13.62 13.62 13.27 61,100 34,190 0.7
06/02/2017
13.62
 81,840 13.67 13.72 12.97 44,720 7,270 1.0
03/02/2017
13.67
 85,210 13.67 13.72 13.52 57,290 30,600 0.7
02/02/2017
13.67
 43,520 13.67 13.72 13.67 39,620 3,700 1.0
25/01/2017
13.67
 85,040 13.57 13.72 13.49 52,840 43,340 0.3
24/01/2017
13.57
 45,490 13.47 13.62 13.12 28,480 17,880 0.3
23/01/2017
13.47
 17,240 13.52 13.52 13.22 17,240 740 0.4
20/01/2017
13.52
 34,500 13.42 13.62 12.72 13,000 10 0.4
19/01/2017
13.42
 32,340 13.52 13.52 13.02 13,490 17,700 -0.1
18/01/2017
13.52
 17,260 13.47 13.57 13.32 5,000 0 0.1
17/01/2017
13.47
 208,160 13.17 13.47 12.92 109,930 17,760 2.5
16/01/2017
13.17
 77,680 13.17 13.37 12.87 29,840 4,710 0.7
13/01/2017
13.17
 66,820 13.37 13.37 12.72 25,030 17,530 0.2
12/01/2017
13.37
 88,940 13.67 13.67 13.17 434,609 395,429 1.0
11/01/2017
13.67
 194,540 13.37 13.67 13.22 656,770 519,520 3.7
10/01/2017
13.37
 112,910 12.92 13.37 12.22 57,440 16,500 1.1
09/01/2017
12.92
 117,470 12.67 13.07 12.67 0 6,000 -0.2
06/01/2017
12.67
 71,920 12.42 12.92 12.40 10,000 11,360 -0.0
05/01/2017
12.42
 23,610 12.32 12.42 12.17 16,500 2,200 0.4
04/01/2017
12.32
 54,560 12.32 12.45 12.32 53,000 0 1.3
03/01/2017
12.32
 67,570 12.02 12.32 11.67 30,400 1,570 0.7
30/12/2016
12.02
 33,490 12.02 12.07 11.92 28,100 1,000 0.7
29/12/2016
12.02
 22,220 12.02 12.02 11.87 22,130 0 0.5
28/12/2016
12.02
 44,210 11.90 12.07 11.77 43,000 550 1.0
27/12/2016
11.90
 54,170 11.87 11.92 11.72 52,810 0 1.3
26/12/2016
11.87
 76,110 11.92 11.92 11.72 69,400 35,890 0.8
23/12/2016
11.92
 39,330 11.92 11.92 11.50 20,000 14,530 0.1
22/12/2016
11.92
 42,430 11.90 11.92 11.90 25,380 20,640 0.1
21/12/2016
11.90
 61,900 11.90 11.97 11.72 59,480 35,860 0.6
20/12/2016
11.90
 41,070 11.82 11.97 11.75 40,680 28,450 0.3
19/12/2016
11.82
 53,280 11.92 11.92 11.77 34,000 42,010 -0.2
16/12/2016
11.92
 76,690 11.97 11.97 11.77 57,000 40,400 0.4
15/12/2016
11.97
 46,530 12.47 12.47 11.77 31,650 44,300 -0.3
14/12/2016
12.47
 67,190 11.85 12.47 11.52 36,570 15,950 0.5
13/12/2016
11.85
 79,340 11.97 11.97 11.72 52,000 22,050 0.7
12/12/2016
11.97
 39,890 11.97 11.97 11.67 15,000 0 0.4
09/12/2016
11.97
 52,260 11.97 12.07 11.80 35,000 200 0.8
08/12/2016
11.97
 42,610 11.97 12.02 11.95 31,000 500 0.7
07/12/2016
11.97
 30,410 11.75 11.97 11.67 22,000 0 0.5
06/12/2016
11.75
 62,580 11.77 11.77 11.47 33,440 0 0.8
05/12/2016
11.77
 57,080 11.82 11.85 11.12 20,000 29,250 -0.2
02/12/2016
11.82
 61,750 11.80 11.87 11.72 20,000 80 0.5
01/12/2016
11.80
 23,550 12.12 12.12 11.72 1,000 20 0.0
30/11/2016
12.12
 47,910 11.67 12.12 11.72 31,220 2,000 0.7
29/11/2016
11.67
 88,080 11.65 12.12 11.67 35,120 20,710 0.3
28/11/2016
11.65
 155,150 12.47 12.47 11.65 56,800 82,250 -0.6
25/11/2016
12.47
 104,950 12.47 12.62 12.27 50,000 50,350 -0.0
24/11/2016
12.47
 49,540 12.47 12.47 12.27 32,650 27,340 0.1
23/11/2016
12.47
 164,690 12.62 12.62 12.27 50,000 95,330 -1.1
22/11/2016
12.62
 132,160 12.62 12.72 12.22 41,950 40,060 0.1

Chính sách bảo mật | Điều khoản sử dụng |