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)
21/11/2016
12.62
 31,840 12.87 12.87 12.62 23,000 15,050 0.2
18/11/2016
12.87
 40,010 12.87 12.92 12.64 22,000 22,020 0.0
17/11/2016
12.87
 83,780 12.92 12.97 12.77 39,760 22,200 0.5
16/11/2016
12.92
 51,160 12.94 12.94 12.82 26,000 9,630 0.4
15/11/2016
12.94
 43,530 12.92 12.97 12.92 20,900 26,800 -0.2
14/11/2016
12.92
 60,040 13.02 13.02 12.87 28,470 11,310 0.4
11/11/2016
13.02
 24,720 13.14 13.14 12.97 5,770 0 0.2
10/11/2016
13.14
 72,070 13.19 13.22 12.97 46,000 14,300 0.8
09/11/2016
13.19
 63,640 13.22 13.22 12.52 24,400 9,090 0.4
08/11/2016
13.22
 23,460 13.17 13.37 13.12 11,780 15,910 -0.1
07/11/2016
13.17
 27,470 13.17 13.17 12.97 5,950 5,550 0.0
04/11/2016
13.17
 9,150 13.07 13.17 12.92 7,500 0 0.2
03/11/2016
13.07
 19,240 13.17 13.17 12.97 15,300 0 0.4
02/11/2016
13.17
 25,790 13.17 13.29 12.97 15,630 7,000 0.2
01/11/2016
13.17
 47,170 13.07 13.22 12.97 43,060 22,860 0.5
31/10/2016
13.07
 32,600 12.97 13.12 12.79 12,300 13,410 -0.0
28/10/2016
12.97
 19,610 13.19 13.19 12.77 5,230 4,180 0.0
27/10/2016
13.19
 7,050 13.19 13.22 12.97 6,110 3,000 0.1
26/10/2016
13.19
 16,900 13.27 13.27 12.97 11,000 0 0.3
25/10/2016
13.27
 29,240 13.32 13.32 12.97 18,700 0 0.5
24/10/2016
13.32
 43,240 13.37 13.37 12.97 19,830 0 0.5
21/10/2016
13.37
 39,510 13.37 13.37 12.97 16,500 18,180 -0.0
20/10/2016
13.37
 3,240 13.47 13.47 13.14 600 0 0.0
19/10/2016
13.47
 26,250 13.47 13.72 13.37 10,000 10,370 -0.0
18/10/2016
13.47
 69,120 13.42 13.52 13.32 59,700 15,530 1.2
17/10/2016
13.42
 28,710 13.47 13.47 13.22 13,600 620 0.3
14/10/2016
13.47
 39,160 13.57 13.57 13.32 4,350 5,390 -0.0
13/10/2016
13.57
 9,830 13.67 13.67 13.37 5,000 0 0.1
12/10/2016
13.67
 180,450 13.72 13.77 13.54 161,830 72,420 2.4
11/10/2016
13.72
 145,810 13.47 13.72 13.12 44,600 3,000 1.1
10/10/2016
13.47
 66,620 13.62 13.62 13.37 30,200 1,000 0.8
07/10/2016
13.62
 209,790 13.97 13.97 13.52 89,200 40,910 1.3
06/10/2016
13.97
 133,430 13.97 14.12 13.52 29,300 44,660 -0.4
05/10/2016
13.97
 140,870 14.02 14.12 13.97 30,100 65,010 -1.0
04/10/2016
14.02
 313,700 14.02 14.17 13.97 11,000 85,460 -2.1
03/10/2016
14.02
 378,510 14.12 14.32 13.97 0 134,540 -3.8
30/09/2016
14.12
 274,140 13.92 14.12 13.87 92,670 143,000 -1.4
29/09/2016
13.92
 212,190 14.04 14.17 13.22 46,000 12,000 1.0
28/09/2016
14.04
 95,440 14.07 14.22 13.87 3,750 46,880 -1.2
27/09/2016
14.07
 143,540 14.22 14.27 13.97 45,000 45,000 0.0
26/09/2016
14.22
 133,160 13.97 14.27 13.97 47,400 63,220 -0.4
23/09/2016
13.97
 88,040 14.07 14.27 13.87 16,900 36,770 -0.6
22/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/09/2016
14.07
 217,070 13.60 14.14 13.77 88,000 0 2.5
21/09/2016
13.60
 232,190 13.38 13.60 13.24 67,300 45,000 0.7
20/09/2016
13.38
 204,520 13.60 13.74 13.20 75,000 56,090 0.6
19/09/2016
13.60
 207,720 13.83 13.92 13.15 47,990 48,920 -0.0
16/09/2016
13.83
 130,350 13.69 14.01 13.60 72,000 54,990 0.5
15/09/2016
13.69
 269,460 14.01 14.15 13.60 0 54,840 -1.7
14/09/2016
14.01
 551,240 13.49 14.24 13.51 35,000 172,160 -4.2
13/09/2016
13.49
 119,620 13.49 13.58 13.40 45,230 40,020 0.2
12/09/2016
13.49
 158,480 13.69 13.69 13.26 123,340 31,090 2.7
09/09/2016
13.69
 207,220 13.60 13.69 13.47 85,490 105,000 -0.6
08/09/2016
13.60
 251,170 13.38 13.65 13.24 110,300 147,540 -1.1
07/09/2016
13.38
 177,040 13.47 13.47 13.20 25,700 52,460 -0.8
06/09/2016
13.47
 286,020 13.69 13.83 13.24 49,530 9,300 1.2
05/09/2016
13.69
 132,450 13.51 13.69 13.38 33,380 20,000 0.4
01/09/2016
13.51
 209,010 13.15 13.60 13.15 47,000 3,000 1.3
31/08/2016
13.15
 501,140 12.74 13.20 12.79 43,970 288,000 -7.0
30/08/2016
12.74
 138,400 12.79 12.83 12.70 23,000 75,000 -1.5
29/08/2016
12.79
 397,550 12.70 12.97 12.70 40,800 214,500 -4.9
26/08/2016
12.70
 89,260 12.65 12.92 12.70 22,000 0 0.6
25/08/2016
12.65
 77,260 12.65 12.83 12.56 9,000 0 0.3
24/08/2016
12.65
 261,190 12.65 12.92 12.65 28,500 29,000 -0.0
23/08/2016
12.65
 247,210 13.06 13.06 12.56 36,000 30,000 0.2
22/08/2016
13.06
 152,990 13.20 13.20 12.83 36,450 510 1.0
19/08/2016
13.20
 137,730 12.92 13.33 12.70 51,900 2,000 1.4
18/08/2016
12.92
 914,950 12.56 13.15 12.70 22,000 220,000 -5.7
17/08/2016
12.56
 358,710 12.02 12.65 11.93 21,100 150,000 -3.5
16/08/2016
12.02
 45,720 12.02 12.06 11.84 11,100 0 0.3
15/08/2016
12.02
 55,240 11.79 12.02 11.74 30,000 1,550 0.7
12/08/2016
11.79
 84,950 11.84 11.84 11.70 48,000 41,400 0.2
11/08/2016
11.84
 189,910 11.93 11.97 11.65 92,300 103,920 -0.3
10/08/2016
11.93
 83,930 11.88 11.97 11.84 35,730 52,450 -0.4
09/08/2016
11.88
 55,750 11.84 11.88 11.61 24,300 35,960 -0.3
08/08/2016
11.84
 131,410 11.74 11.84 11.56 41,500 7,370 0.9
05/08/2016
11.74
 162,680 11.47 11.74 11.34 66,740 0 1.7
04/08/2016
11.47
 199,140 12.06 12.20 11.47 52,560 15,130 1.0
03/08/2016
12.06
 120,390 12.33 12.33 11.84 76,480 12,210 1.7
02/08/2016
12.33
 138,850 12.42 12.42 11.93 44,500 0 1.2
01/08/2016
12.42
 54,160 12.47 12.56 12.24 27,400 0 0.8
29/07/2016
12.47
 80,790 12.47 12.52 12.24 10,000 15,000 -0.1
28/07/2016
12.47
 32,850 12.56 12.56 12.38 3,150 0 0.1
27/07/2016
12.56
 65,950 12.65 12.65 12.42 23,400 17,930 0.2
26/07/2016
12.65
 119,210 12.61 12.79 12.47 20,000 45,290 -0.7
25/07/2016
12.61
 76,710 12.47 12.65 12.24 25,000 26,280 -0.0
22/07/2016
12.47
 190,160 12.47 12.52 11.79 61,300 0 1.7
21/07/2016
12.47
 163,580 12.61 12.65 12.24 65,700 32,010 0.9
20/07/2016
12.61
 121,990 12.65 12.70 12.38 101,500 34,100 1.9
19/07/2016
12.65
 293,450 12.61 13.06 11.74 48,900 4,540 1.2
18/07/2016
12.61
 62,280 12.56 12.61 12.42 200 0 0.0
15/07/2016
12.56
 205,450 12.70 12.70 12.29 2,400 0 0.1
14/07/2016
12.70
 897,240 12.11 12.92 11.88 82,850 102,270 -0.5
13/07/2016
12.11
 209,220 11.65 12.11 11.70 14,500 5,330 0.2
12/07/2016
11.65
 253,500 12.11 12.20 11.61 11,900 116,710 -2.7
11/07/2016
12.11
 281,470 12.24 12.61 11.93 24,700 55,980 -0.9
08/07/2016
12.24
 418,350 12.11 12.79 12.11 30,300 118,950 -2.4
07/07/2016
12.11
 148,580 12.06 12.24 11.97 30,850 5,000 0.7
06/07/2016
12.06
 151,420 11.88 12.06 11.70 15,900 0 0.4
05/07/2016
11.88
 292,090 12.24 12.29 11.88 2,620 132,600 -3.5
04/07/2016
12.24
 207,260 12.15 12.38 12.06 46,590 79,610 -0.9

Chính sách bảo mật | Điều khoản sử dụng |