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)
02/02/2016
10.44
 19,210 10.44 10.44 10.22 1,160 1,510 -0.0
01/02/2016
10.44
 20,060 10.65 10.65 10.44 6,000 200 0.1
29/01/2016
10.65
 52,590 10.44 10.65 10.31 38,000 0 0.9
28/01/2016
10.44
 15,790 10.78 10.78 10.05 5,000 1,000 0.1
27/01/2016
10.78
 12,380 10.83 10.83 10.57 300 670 -0.0
26/01/2016
10.83
 63,300 10.92 10.92 10.44 55,700 2,050 1.3
25/01/2016
10.92
 64,880 10.44 10.96 10.44 46,000 4,000 1.0
22/01/2016
10.44
 32,460 10.18 10.44 10.00 21,000 2,320 0.4
21/01/2016
10.18
 136,850 10.26 10.26 9.96 27,600 14,800 0.3
20/01/2016
10.26
 108,170 10.31 10.44 10.13 90,970 26,960 1.5
19/01/2016
10.31
 63,390 10.44 10.44 10.31 9,280 18,700 -0.2
18/01/2016
10.44
 254,120 10.31 10.96 9.83 194,400 8,350 4.3
15/01/2016
10.31
 72,770 10.61 10.61 10.22 8,870 1,200 0.2
14/01/2016
10.61
 66,220 10.74 10.74 10.35 7,110 16,000 -0.2
13/01/2016
10.74
 14,970 10.61 10.87 10.39 13,400 0 0.3
12/01/2016
10.61
 28,250 10.22 10.78 10.22 17,200 7,000 0.3
11/01/2016
10.22
 56,360 10.44 10.44 10.18 7,770 7,140 0.0
08/01/2016
10.44
 95,700 10.70 10.70 10.44 0 6,360 -0.2
07/01/2016
10.70
 50,820 11.05 11.13 10.70 500 2,000 -0.0
06/01/2016
11.05
 38,110 11.13 11.18 10.96 330 500 -0.0
05/01/2016
11.13
 67,400 11.13 11.22 11.00 22,000 3,960 0.5
04/01/2016
11.13
 71,850 10.96 11.18 10.92 27,230 12,850 0.4
31/12/2015
10.96
 35,820 11.31 11.31 10.96 0 0 0
30/12/2015
11.31
 23,430 11.26 11.39 11.13 20,000 0 0.5
29/12/2015
11.26
 41,160 10.96 11.26 10.87 20,000 2,000 0.5
28/12/2015
10.96
 94,330 11.31 11.31 10.52 15,000 27,170 -0.3
25/12/2015
11.31
 45,590 11.31 11.39 11.09 1,000 0 0.0
24/12/2015
11.31
 35,190 11.18 11.39 11.00 15,000 3,430 0.3
23/12/2015
11.18
 33,890 11.18 11.26 10.87 10,000 0 0.3
22/12/2015
11.18
 27,080 11.35 11.52 11.13 0 2,000 -0.1
21/12/2015
11.35
 47,020 11.52 11.52 11.18 30,670 0 0.8
18/12/2015
11.52
 214,180 11.31 11.57 11.22 98,300 330 2.6
17/12/2015
11.31
 79,810 10.92 11.31 10.96 7,000 0 0.2
16/12/2015
10.92
 33,560 10.96 11.13 10.92 300 0 0.0
15/12/2015
10.96
 26,900 10.96 11.18 10.65 0 10,450 -0.3
14/12/2015
10.96
 35,530 10.96 11.22 10.83 5,000 0 0.1
11/12/2015
10.96
 69,170 11.18 11.26 10.87 5,500 2,600 0.1
10/12/2015
11.18
 84,720 10.96 11.31 10.87 17,700 440 0.4
09/12/2015
10.96
 162,460 11.13 11.70 10.92 7,630 0 0.2
08/12/2015
11.13
 165,310 10.44 11.13 10.44 0 18,930 -0.5
07/12/2015
10.44
 62,270 10.48 10.48 10.39 18,440 0 0.4
04/12/2015
10.48
 119,500 10.48 10.52 10.44 0 0 0
03/12/2015
10.48
 35,540 10.52 10.57 10.44 0 5,730 -0.1
02/12/2015
10.52
 94,210 10.48 10.65 10.44 0 18,530 -0.4
01/12/2015
10.48
 107,240 10.44 10.65 10.44 0 0 0
30/11/2015
10.44
 185,960 10.70 10.70 10.35 0 1,000 -0.0
27/11/2015
10.70
 92,950 10.87 11.05 10.70 0 8,010 -0.2
26/11/2015
10.87
 172,840 11.13 11.18 10.87 2,350 29,220 -0.7
25/11/2015
11.13
 121,370 11.18 11.26 11.05 3,300 8,780 -0.1
24/11/2015
11.18
 180,210 11.26 11.39 11.05 0 420 -0.0
23/11/2015
11.26
 171,170 11.35 11.39 11.22 2,000 0 0.1
20/11/2015
11.35
 243,790 11.52 11.61 11.35 0 8,910 -0.2
19/11/2015
11.52
 159,550 11.44 11.61 11.39 11,350 0 0.3
18/11/2015
11.44
 134,710 11.57 11.65 11.39 0 0 0
17/11/2015
11.57
 319,170 11.57 12.00 11.52 2,200 14,630 -0.3
16/11/2015
11.57
 227,220 11.74 11.92 11.57 1,400 100 0.0
13/11/2015
11.74
 261,600 11.74 12.05 11.48 7,060 5,550 0.0
12/11/2015
11.74
 234,410 11.13 11.74 11.18 0 0 0
11/11/2015
11.13
 245,340 11.52 11.61 11.13 0 0 0
10/11/2015
11.52
 307,090 11.74 11.74 11.31 7,430 0 0.2
09/11/2015
11.74
 132,870 11.92 11.92 11.65 16,620 0 0.4
06/11/2015
11.92
 387,150 12.26 12.26 11.74 11,970 24,950 -0.4
05/11/2015
12.26
 724,740 11.48 12.26 11.35 2,000 37,950 -1.0
04/11/2015
11.48
 214,640 11.79 11.87 11.48 18,810 0 0.5
03/11/2015
11.79
 243,590 11.31 11.79 11.18 7,840 0 0.2
02/11/2015
11.31
 229,930 11.65 11.87 11.13 25,550 0 0.7
30/10/2015
11.65
 258,690 11.52 11.87 11.57 18,430 0 0.5
29/10/2015
11.52
 283,950 11.00 11.52 11.00 8,710 0 0.2
28/10/2015
11.00
 320,110 11.09 11.48 11.00 5,000 150,000 -3.7
27/10/2015
11.09
 298,480 11.57 11.57 11.09 80 6,870 -0.2
26/10/2015
11.57
 199,540 11.70 11.74 11.39 15,010 1,550 0.4
23/10/2015
11.70
 288,670 11.87 12.22 11.65 2,390 5,370 -0.1
22/10/2015
11.87
 496,140 11.44 12.05 11.09 110,000 53,200 1.6
21/10/2015
11.44
 305,160 10.96 11.52 10.96 7,510 500 0.2
20/10/2015
10.96
 404,990 10.26 10.96 10.05 0 34,000 -0.8
19/10/2015
10.26
 271,060 10.00 10.44 10.00 0 0 0
16/10/2015
10.00
 224,240 10.18 10.26 9.87 13,040 10,000 0.1
15/10/2015
10.18
 341,790 9.87 10.35 9.92 1,570 3,800 -0.1
14/10/2015
9.87
 200,880 9.26 9.87 9.87 0 0 0
13/10/2015
9.26
 261,420 9.44 9.52 9.13 19,500 0 0.4
12/10/2015
9.44
 72,360 9.57 9.92 9.35 0 0 0
09/10/2015
9.57
 134,210 9.74 9.92 9.52 730 500 0.0
08/10/2015
9.74
 415,710 9.13 9.74 9.13 2,720 1,000 0.0
07/10/2015
9.13
 262,890 9.22 9.78 9.13 3,300 20,000 -0.4
06/10/2015
9.22
 193,990 8.65 9.22 8.74 0 520 -0.0
05/10/2015
8.65
 70,710 8.48 8.65 8.48 0 0 0
02/10/2015
8.48
 112,790 8.61 8.70 8.48 20,000 0 0.4
01/10/2015
8.61
 31,590 8.70 8.70 8.48 1,580 0 0.0
30/09/2015
8.70
 21,100 8.57 8.87 8.70 0 0 0
29/09/2015
8.57
 139,750 8.70 8.70 8.48 0 0 0
28/09/2015
8.70
 86,100 9.09 9.31 8.70 0 0 0
25/09/2015
9.09
 37,100 9.09 9.09 8.91 0 0 0
24/09/2015
9.09
 255,990 8.91 9.18 8.91 0 0 0
23/09/2015
8.91
 43,020 8.87 8.91 8.74 0 0 0
22/09/2015
8.87
 93,810 8.87 9.00 8.78 50 18,040 -0.4
21/09/2015
8.87
 56,770 8.57 8.91 8.61 0 4,950 -0.1
18/09/2015
8.57
 36,800 8.39 8.65 8.44 0 5,000 -0.1
17/09/2015
8.39
 7,790 8.39 8.48 8.39 0 0 0
16/09/2015
8.39
 27,590 8.48 8.52 8.35 0 0 0
15/09/2015
8.48
 35,700 8.39 8.52 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |