Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0
(0%)
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
(2024-08-21) 		-1.90 -7.69% 2,824,200 -226,640 -5.5
22.50
25.05
22.80
2 tháng
(2024-07-22) 		-1.30 -5.39% 6,297,600 -777,660 -18.6
22.50
25.05
22.80
3 tháng
(2024-06-24) 		-2.20 -8.80% 14,196,100 -584,309 -13.5
22.50
26.80
22.80
6 tháng
(2024-03-25) 		-1.04 -4.36% 34,299,000 -1,313,649 -32.2
21.98
27.08
22.80
12 tháng
(2023-09-26) 		-0.17 -0.72% 55,975,900 -2,935,149 -67.7
19.92
27.08
22.80
24 tháng
(2022-10-03) 		0.03 0.15% 115,088,900 -1,794,225 -32.8
14.55
27.08
22.80
36 tháng
(2021-10-06) 		-11.85 -34.20% 253,235,400 -423,457 4.0
14.55
40.78
22.80
60 tháng
(2019-10-17) 		6.59 40.64% 462,137,090 -7,158,607 -200.6
9.06
40.78
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
11.48
 185,960 11.77 11.77 11.38 0 1,000 -0.0
27/11/2015
11.77
 92,950 11.96 12.15 11.77 0 8,010 -0.2
26/11/2015
11.96
 172,840 12.25 12.29 11.96 2,350 29,220 -0.7
25/11/2015
12.25
 121,370 12.29 12.39 12.15 3,300 8,780 -0.1
24/11/2015
12.29
 180,210 12.39 12.53 12.15 0 420 -0.0
23/11/2015
12.39
 171,170 12.49 12.53 12.34 2,000 0 0.1
20/11/2015
12.49
 243,790 12.68 12.77 12.49 0 8,910 -0.2
19/11/2015
12.68
 159,550 12.58 12.77 12.53 11,350 0 0.3
18/11/2015
12.58
 134,710 12.72 12.82 12.53 0 0 0
17/11/2015
12.72
 319,170 12.72 13.20 12.68 2,200 14,630 -0.3
16/11/2015
12.72
 227,220 12.92 13.11 12.72 1,400 100 0.0
13/11/2015
12.92
 261,600 12.92 13.25 12.63 7,060 5,550 0.0
12/11/2015
12.92
 234,410 12.25 12.92 12.29 0 0 0
11/11/2015
12.25
 245,340 12.68 12.77 12.25 0 0 0
10/11/2015
12.68
 307,090 12.92 12.92 12.44 7,430 0 0.2
09/11/2015
12.92
 132,870 13.11 13.11 12.82 16,620 0 0.4
06/11/2015
13.11
 387,150 13.49 13.49 12.92 11,970 24,950 -0.4
05/11/2015
13.49
 724,740 12.63 13.49 12.49 2,000 37,950 -1.0
04/11/2015
12.63
 214,640 12.96 13.06 12.63 18,810 0 0.5
03/11/2015
12.96
 243,590 12.44 12.96 12.29 7,840 0 0.2
02/11/2015
12.44
 229,930 12.82 13.06 12.25 25,550 0 0.7
30/10/2015
12.82
 258,690 12.68 13.06 12.72 18,430 0 0.5
29/10/2015
12.68
 283,950 12.10 12.68 12.10 8,710 0 0.2
28/10/2015
12.10
 320,110 12.20 12.63 12.10 5,000 150,000 -3.7
27/10/2015
12.20
 298,480 12.72 12.72 12.20 80 6,870 -0.2
26/10/2015
12.72
 199,540 12.87 12.92 12.53 15,010 1,550 0.4
23/10/2015
12.87
 288,670 13.06 13.44 12.82 2,390 5,370 -0.1
22/10/2015
13.06
 496,140 12.58 13.25 12.20 110,000 53,200 1.6
21/10/2015
12.58
 305,160 12.05 12.68 12.05 7,510 500 0.2
20/10/2015
12.05
 404,990 11.29 12.05 11.05 0 34,000 -0.8
19/10/2015
11.29
 271,060 11.00 11.48 11.00 0 0 0
16/10/2015
11.00
 224,240 11.19 11.29 10.86 13,040 10,000 0.1
15/10/2015
11.19
 341,790 10.86 11.38 10.91 1,570 3,800 -0.1
14/10/2015
10.86
 200,880 10.19 10.86 10.86 0 0 0
13/10/2015
10.19
 261,420 10.38 10.48 10.05 19,500 0 0.4
12/10/2015
10.38
 72,360 10.52 10.91 10.28 0 0 0
09/10/2015
10.52
 134,210 10.72 10.91 10.48 730 500 0.0
08/10/2015
10.72
 415,710 10.05 10.72 10.05 2,720 1,000 0.0
07/10/2015
10.05
 262,890 10.14 10.76 10.05 3,300 20,000 -0.4
06/10/2015
10.14
 193,990 9.52 10.14 9.62 0 520 -0.0
05/10/2015
9.52
 70,710 9.33 9.52 9.33 0 0 0
02/10/2015
9.33
 112,790 9.47 9.57 9.33 20,000 0 0.4
01/10/2015
9.47
 31,590 9.57 9.57 9.33 1,580 0 0.0
30/09/2015
9.57
 21,100 9.42 9.76 9.57 0 0 0
29/09/2015
9.42
 139,750 9.57 9.57 9.33 0 0 0
28/09/2015
9.57
 86,100 10.00 10.24 9.57 0 0 0
25/09/2015
10.00
 37,100 10.00 10.00 9.81 0 0 0
24/09/2015
10.00
 255,990 9.81 10.09 9.81 0 0 0
23/09/2015
9.81
 43,020 9.76 9.81 9.62 0 0 0
22/09/2015
9.76
 93,810 9.76 9.90 9.66 50 18,040 -0.4
21/09/2015
9.76
 56,770 9.42 9.81 9.47 0 4,950 -0.1
18/09/2015
9.42
 36,800 9.23 9.52 9.28 0 5,000 -0.1
17/09/2015
9.23
 7,790 9.23 9.33 9.23 0 0 0
16/09/2015
9.23
 27,590 9.33 9.38 9.18 0 0 0
15/09/2015
9.33
 35,700 9.23 9.38 9.23 0 0 0
14/09/2015
9.23
 175,250 9.71 9.71 9.18 21,660 2,130 0.4
11/09/2015
9.71
 72,840 9.71 9.95 9.66 0 1,000 -0.0
10/09/2015
9.71
 87,760 9.90 9.90 9.66 0 1,000 -0.0
09/09/2015
9.90
 52,370 10.00 10.24 9.90 250 7,010 -0.1
08/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/09/2015
10.00
 88,570 9.44 10.05 9.57 0 0 0
07/09/2015
9.44
 62,250 9.57 9.83 9.39 8,300 10,540 -0.0
04/09/2015
9.57
 136,980 9.44 9.74 9.44 20,500 4,700 0.3
03/09/2015
9.44
 93,660 9.96 9.96 9.39 1,000 12,600 -0.3
01/09/2015
9.96
 79,500 10.13 10.26 9.96 4,410 0 0.1
31/08/2015
10.13
 252,390 9.83 10.22 9.96 11,450 0 0.3
28/08/2015
9.83
 151,260 9.74 9.96 9.74 5,700 13,000 -0.2
27/08/2015
9.74
 128,070 9.65 9.92 9.65 3,000 20,300 -0.4
26/08/2015
9.65
 59,370 9.57 9.70 9.35 0 2,250 -0.0
25/08/2015
9.57
 70,150 9.26 9.57 8.70 0 10,430 -0.2
24/08/2015
9.26
 128,780 9.92 9.92 9.26 25,000 8,000 0.4
21/08/2015
9.92
 111,240 10.05 10.05 9.35 200 2,140 -0.0
20/08/2015
10.05
 123,480 9.65 10.13 9.61 30,000 3,520 0.6
19/08/2015
9.65
 85,210 9.44 9.70 9.13 1,110 2,000 -0.0
18/08/2015
9.44
 60,560 9.09 9.48 8.91 0 0 0
17/08/2015
9.09
 102,930 9.57 10.09 8.96 0 7,000 -0.2
14/08/2015
9.57
 61,910 9.39 9.65 9.13 0 0 0
13/08/2015
9.39
 107,550 10.00 10.00 9.31 0 0 0
12/08/2015
10.00
 95,690 10.22 10.22 9.83 20,080 0 0.5
11/08/2015
10.22
 318,180 9.57 10.22 10.05 0 500 -0.0
10/08/2015
9.57
 106,770 8.96 9.57 9.13 15,420 3,400 0.3
07/08/2015
8.96
 61,860 8.87 9.26 8.70 440 0 0.0
06/08/2015
8.87
 80,800 9.31 9.31 8.83 0 0 0
05/08/2015
9.31
 32,970 8.91 9.35 8.91 12,560 0 0.3
04/08/2015
8.91
 61,810 8.96 9.09 8.87 4,000 1,000 0.1
03/08/2015
8.96
 191,320 9.61 9.61 8.96 0 0 0
31/07/2015
9.61
 82,140 9.96 10.00 9.61 2,000 5,000 -0.1
30/07/2015
9.96
 108,070 9.78 10.00 9.65 50,000 500 1.1
29/07/2015
9.78
 74,680 9.96 10.35 9.65 10,760 7,000 0.1
28/07/2015
9.96
 231,210 9.83 10.00 9.74 0 9,250 -0.2
27/07/2015
9.83
 223,540 10.09 10.35 9.70 3,200 3,990 -0.0
24/07/2015
10.09
 130,950 10.44 10.44 10.09 6,180 0 0.1
23/07/2015
10.44
 232,490 10.44 10.96 10.44 0 10,000 -0.2
22/07/2015
10.44
 550,150 10.31 10.44 9.61 8,300 0 0.2
21/07/2015
10.31
 205,540 11.05 11.05 10.31 14,430 11,500 0.1
20/07/2015
11.05
 340,130 11.35 11.52 10.78 32,500 4,280 0.7
17/07/2015
11.35
 463,770 10.65 11.35 10.65 188,250 35,900 3.9
16/07/2015
10.65
 699,300 9.96 10.65 9.92 15,240 184,960 -4.2
15/07/2015
9.96
 859,120 9.44 10.09 9.83 39,800 230,400 -4.4
14/07/2015
9.44
 46,610 8.83 9.44 9.44 0 760 -0.0
13/07/2015
8.83
 38,350 8.26 8.83 8.83 0 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |