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)
01/07/2016
12.15
 332,430 11.61 12.38 11.61 29,190 63,940 -0.9
30/06/2016
11.61
 428,960 11.29 11.93 11.47 7,450 108,660 -2.6
29/06/2016
11.29
 508,470 10.88 11.34 10.84 134,000 154,340 -0.5
28/06/2016
10.88
 44,500 10.88 10.88 10.70 10,000 0 0.2
27/06/2016
10.88
 37,190 11.06 11.06 10.79 0 11,930 -0.3
24/06/2016
11.06
 113,260 11.11 11.16 10.43 40,000 0 1.0
23/06/2016
11.11
 139,490 10.70 11.25 10.70 24,500 0 0.6
22/06/2016
10.70
 55,280 10.75 11.02 10.70 0 31,000 -0.7
21/06/2016
10.75
 101,180 10.79 10.97 10.75 27,600 37,400 -0.2
20/06/2016
10.79
 41,200 10.79 10.93 10.70 0 12,100 -0.3
17/06/2016
10.79
 69,530 10.97 10.97 10.75 0 36,000 -0.9
16/06/2016
10.97
 77,840 11.11 11.11 10.88 0 13,390 -0.3
15/06/2016
11.11
 29,010 11.11 11.16 11.02 0 4,910 -0.1
14/06/2016
11.11
 60,890 11.25 11.34 11.11 1,250 17,000 -0.4
13/06/2016
11.25
 184,440 10.93 11.47 10.79 26,500 64,380 -0.9
10/06/2016
10.93
 90,330 11.25 11.25 10.93 21,000 11,640 0.2
09/06/2016
11.25
 40,390 11.16 11.34 11.16 14,400 25,000 -0.3
08/06/2016
11.16
 92,410 11.11 11.34 11.11 1,820 27,300 -0.6
07/06/2016
11.11
 468,580 10.66 11.34 10.70 4,000 124,250 -2.9
06/06/2016
10.66
 25,550 10.70 10.79 10.66 0 20 -0.0
03/06/2016
10.70
 4,100 10.75 10.75 10.57 60 2,070 -0.0
02/06/2016
10.75
 10,620 10.88 10.88 10.57 0 6,600 -0.2
01/06/2016
10.88
 26,970 10.97 10.97 10.75 0 0 0
31/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2016
10.97
 11,580 10.61 10.97 10.75 0 0 0
30/05/2016
10.61
 37,790 10.61 10.61 10.48 13,620 0 0.3
27/05/2016
10.61
 9,580 10.61 10.65 10.52 7,380 5,700 0.0
26/05/2016
10.61
 23,300 10.52 10.65 10.48 7,500 2,850 0.1
25/05/2016
10.52
 4,900 10.70 10.70 10.52 1,900 0 0.0
24/05/2016
10.70
 25,240 10.70 10.74 10.61 18,300 0 0.4
23/05/2016
10.70
 10,890 10.78 10.87 10.65 4,000 0 0.1
20/05/2016
10.78
 31,570 10.57 10.87 10.39 13,500 0 0.3
19/05/2016
10.57
 15,890 10.48 10.65 10.48 9,930 0 0.2
18/05/2016
10.48
 33,950 10.44 10.74 10.39 15,500 0 0.4
17/05/2016
10.44
 73,650 10.22 10.52 10.13 200 7,700 -0.2
16/05/2016
10.22
 24,940 10.35 10.35 10.22 1,500 0 0.0
13/05/2016
10.35
 41,670 10.57 10.57 10.31 1,100 0 0.0
12/05/2016
10.57
 10,320 10.61 10.61 10.44 1,300 0 0.0
11/05/2016
10.61
 55,050 10.44 10.61 10.39 17,000 0 0.4
10/05/2016
10.44
 41,330 10.52 10.65 10.39 8,000 5,000 0.1
09/05/2016
10.52
 16,690 10.48 10.74 10.44 3,100 5,470 -0.1
06/05/2016
10.48
 40,900 10.78 10.78 10.48 8,300 7,530 0.0
05/05/2016
10.78
 15,780 10.92 10.96 10.78 3,700 620 0.1
04/05/2016
10.92
 53,190 10.83 11.00 10.65 30,800 0 0.8
29/04/2016
10.83
 102,190 10.57 11.31 10.57 46,700 10,220 0.9
28/04/2016
10.57
 51,740 10.65 10.65 10.35 25,800 100 0.6
27/04/2016
10.65
 20,740 10.65 10.83 10.35 5,940 30 0.1
26/04/2016
10.65
 18,860 10.65 10.70 10.52 3,600 3,800 -0.0
25/04/2016
10.65
 9,610 10.44 10.83 9.74 1,800 0 0.0
22/04/2016
10.44
 24,070 10.44 10.61 10.44 4,240 8,290 -0.1
21/04/2016
10.44
 36,420 10.35 10.44 9.74 7,200 12,000 -0.1
20/04/2016
10.35
 30,420 10.48 10.65 10.31 5,800 0 0.1
19/04/2016
10.48
 7,950 10.78 10.78 10.48 1,000 50 0.0
15/04/2016
10.78
 13,520 10.78 10.87 10.78 1,700 1,060 0.0
14/04/2016
10.78
 57,260 10.87 10.87 10.70 36,400 14,700 0.5
13/04/2016
10.87
 49,120 10.87 11.00 10.78 11,610 23,000 -0.3
12/04/2016
10.87
 34,730 10.96 11.00 10.61 440 22,530 -0.6
11/04/2016
10.96
 167,950 10.87 11.00 10.83 25,500 107,000 -2.0
08/04/2016
10.87
 36,500 10.96 10.96 10.83 34,400 21,670 0.3
07/04/2016
10.96
 42,070 11.05 11.05 10.70 37,140 15,100 0.6
06/04/2016
11.05
 87,510 10.57 11.05 10.35 54,500 11,880 1.1
05/04/2016
10.57
 4,810 10.57 10.57 10.35 300 0 0.0
04/04/2016
10.57
 18,920 10.61 10.65 10.26 5,810 2,120 0.1
01/04/2016
10.61
 12,530 10.65 10.65 10.39 0 900 -0.0
31/03/2016
10.65
 43,380 10.74 10.74 10.57 17,000 2,800 0.3
30/03/2016
10.74
 46,670 10.74 10.74 10.61 23,000 100 0.6
29/03/2016
10.74
 61,130 10.78 11.00 10.65 4,250 0 0.1
28/03/2016
10.78
 135,280 10.92 10.92 10.70 79,850 0 2.0
25/03/2016
10.92
 26,630 10.83 11.00 10.83 4,200 0 0.1
24/03/2016
10.83
 42,570 10.96 11.05 10.74 33,000 0 0.8
23/03/2016
10.96
 28,300 10.96 11.00 10.78 20,100 930 0.5
22/03/2016
10.96
 67,510 11.09 11.09 10.78 47,200 5,120 1.1
21/03/2016
11.09
 53,820 11.09 11.22 10.96 27,800 17,980 0.2
18/03/2016
11.09
 104,530 11.05 11.22 10.87 20,000 51,810 -0.8
17/03/2016
11.05
 85,260 11.18 11.31 11.05 26,000 42,160 -0.4
16/03/2016
11.18
 37,210 11.05 11.22 11.09 21,000 0 0.5
15/03/2016
11.05
 152,260 11.31 11.39 11.05 24,470 70,000 -1.2
14/03/2016
11.31
 184,000 11.31 11.39 11.31 10 70,000 -1.8
11/03/2016
11.31
 149,260 11.26 11.31 11.22 36,000 81,060 -1.2
10/03/2016
11.26
 85,740 10.96 11.26 11.00 34,300 38,350 -0.1
09/03/2016
10.96
 102,160 11.31 11.31 10.96 6,200 28,290 -0.6
08/03/2016
11.31
 123,430 11.22 11.31 11.00 62,000 57,390 0.1
07/03/2016
11.22
 164,160 11.39 11.44 11.22 48,500 75,690 -0.7
04/03/2016
11.39
 313,800 11.09 11.74 11.09 154,300 100,480 1.4
03/03/2016
11.09
 146,790 11.31 11.39 10.87 25,600 57,440 -0.8
02/03/2016
11.31
 213,000 10.83 11.44 10.74 44,300 68,420 -0.6
01/03/2016
10.83
 38,870 10.61 10.96 10.61 7,600 8,480 -0.0
29/02/2016
10.61
 31,360 10.96 10.96 10.61 0 3,200 -0.1
26/02/2016
10.96
 14,840 10.87 10.96 10.78 7,580 0 0.2
25/02/2016
10.87
 90,430 10.92 11.05 10.87 24,050 22,560 0.0
24/02/2016
10.92
 69,310 10.61 10.96 10.52 19,550 31,740 -0.3
23/02/2016
10.61
 86,440 11.18 11.22 10.61 3,200 16,610 -0.3
22/02/2016
11.18
 50,780 11.18 11.31 11.13 1,300 13,690 -0.3
19/02/2016
11.18
 102,880 10.92 11.18 10.96 35,000 29,000 0.2
18/02/2016
10.92
 114,930 10.78 11.09 10.78 44,000 0 1.1
17/02/2016
10.78
 18,590 10.74 10.78 10.52 15,000 6,580 0.2
16/02/2016
10.74
 26,450 10.61 10.74 10.44 24,200 0 0.6
15/02/2016
10.61
 1,040 10.48 10.61 10.39 0 0 0
05/02/2016
10.48
 30,010 10.48 10.96 10.22 19,640 3,110 0.4
04/02/2016
10.48
 25,560 10.39 10.48 10.22 22,200 8,880 0.3
03/02/2016
10.39
 9,110 10.44 10.44 10.35 3,000 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |