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)
10/07/2015
8.26
 66,740 7.74 8.26 7.83 0 0 0
09/07/2015
7.74
 82,990 8.13 8.13 7.74 1,000 2,370 -0.0
08/07/2015
8.13
 144,560 8.26 8.65 7.83 1,000 10,000 -0.2
07/07/2015
8.26
 385,910 7.74 8.26 7.83 21,400 34,700 -0.3
06/07/2015
7.74
 75,740 7.39 7.87 7.39 3,500 3,480 0.0
03/07/2015
7.39
 12,880 7.31 7.39 7.22 20 2,520 -0.0
02/07/2015
7.31
 5,710 7.18 7.31 7.09 220 0 0.0
01/07/2015
7.18
 1,100 7.31 7.31 7.18 600 0 0.0
30/06/2015
7.31
 31,500 7.26 7.31 7.26 0 0 0
29/06/2015
7.26
 9,050 7.26 7.26 7.18 350 0 0.0
26/06/2015
7.26
 13,380 7.39 7.39 7.18 0 0 0
25/06/2015
7.39
 6,510 7.18 7.39 7.00 5,410 0 0.1
24/06/2015
7.18
 13,000 7.18 7.22 7.18 0 1,500 -0.0
23/06/2015
7.18
 520 7.09 7.18 7.09 0 0 0
22/06/2015
7.09
 5,710 7.26 7.26 7.09 200 1,500 -0.0
19/06/2015
7.26
 20 7.18 7.31 7.26 0 0 0
18/06/2015
7.18
 10,200 7.31 7.31 7.13 350 0 0.0
17/06/2015
7.31
 20,040 7.31 7.31 7.22 3,740 1,000 0.0
16/06/2015
7.31
 3,630 7.31 7.39 7.04 0 10 -0.0
15/06/2015
7.31
 11,370 7.26 7.31 7.00 10,560 5,000 0.1
12/06/2015
7.26
 21,130 7.22 7.39 7.18 0 8,370 -0.1
11/06/2015
7.22
 15,940 7.13 7.22 7.13 5,600 7,740 -0.0
10/06/2015
7.13
 7,220 7.18 7.18 6.96 170 130 0.0
09/06/2015
7.18
 3,200 7.22 7.22 7.18 0 1,000 -0.0
08/06/2015
7.22
 23,040 7.26 7.31 7.22 100 15,200 -0.3
05/06/2015
7.26
 11,890 7.26 7.26 6.78 0 10,380 -0.2
04/06/2015
7.26
 9,460 7.31 7.31 7.18 0 9,260 -0.2
03/06/2015
7.31
 18,420 7.39 7.48 7.18 8,000 5,900 0.0
02/06/2015
7.39
 30 7.39 7.39 7.39 0 0 0
01/06/2015
7.39
 10,690 7.39 7.57 7.39 9,490 40 0.2
29/05/2015
7.39
 1,040 7.39 7.39 7.39 0 1,040 -0.0
28/05/2015
7.39
 24,920 7.44 7.44 7.39 12,600 0 0.2
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
7.44
 14,650 7.18 7.57 7.26 5,580 80 0.1
26/05/2015
7.18
 27,360 7.05 7.18 7.05 4,220 2,000 0.0
25/05/2015
7.05
 32,900 7.26 7.26 7.05 4,800 0 0.1
22/05/2015
7.26
 13,560 7.30 7.30 7.18 2,380 0 0.0
21/05/2015
7.30
 4,080 7.30 7.38 7.30 4,000 0 0.1
20/05/2015
7.30
 6,760 7.18 7.30 7.05 50 0 0.0
19/05/2015
7.18
 17,010 7.09 7.18 7.09 0 2,800 -0.0
18/05/2015
7.09
 37,870 7.09 7.09 6.85 17,600 1,500 0.3
15/05/2015
7.09
 51,170 7.05 7.18 7.05 16,640 0 0.3
14/05/2015
7.05
 7,860 7.09 7.09 6.97 20 0 0.0
13/05/2015
7.09
 12,800 7.09 7.09 7.01 0 0 0
12/05/2015
7.09
 560 7.13 7.13 6.89 0 0 0
11/05/2015
7.13
 41,450 7.01 7.13 6.97 24,400 0 0.4
08/05/2015
7.01
 46,670 7.01 7.01 6.93 23,570 3,000 0.4
07/05/2015
7.01
 17,560 6.93 7.01 6.93 0 0 0
06/05/2015
6.93
 7,190 6.97 6.97 6.77 0 80 -0.0
05/05/2015
6.97
 57,660 6.81 6.97 6.56 0 0 0
04/05/2015
6.81
 52,960 7.18 7.18 6.81 3,000 2,000 0.0
27/04/2015
7.18
 25,100 7.26 7.26 7.18 0 0 0
24/04/2015
7.26
 40 7.22 7.26 7.18 20 0 0.0
23/04/2015
7.22
 87,160 7.18 7.46 7.18 5,270 0 0.1
22/04/2015
7.18
 38,050 7.13 7.18 7.09 0 0 0
21/04/2015
7.13
 23,480 7.09 7.30 6.97 1,000 1,350 -0.0
20/04/2015
7.09
 27,510 6.93 7.09 6.97 1,600 10,600 -0.2
17/04/2015
6.93
 12,760 7.05 7.05 6.93 4,730 1,900 0.0
16/04/2015
7.05
 31,650 7.05 7.05 6.97 1,000 1,000 0
15/04/2015
7.05
 330 7.05 7.05 6.89 0 0 0
14/04/2015
7.05
 17,100 7.09 7.09 6.93 0 1,000 -0.0
13/04/2015
7.09
 17,270 7.09 7.13 7.05 0 1,400 -0.0
10/04/2015
7.09
 18,250 6.97 7.13 6.89 0 0 0
09/04/2015
6.97
 42,160 6.93 6.97 6.89 0 0 0
08/04/2015
6.93
 9,230 6.93 6.97 6.89 700 900 -0.0
07/04/2015
6.93
 22,210 6.85 6.97 6.72 0 0 0
06/04/2015
6.85
 6,330 6.85 6.93 6.77 0 0 0
03/04/2015
6.85
 17,380 6.89 6.89 6.81 0 0 0
02/04/2015
6.89
 16,530 6.89 6.89 6.81 4,000 0 0.1
01/04/2015
6.89
 4,530 6.85 7.05 6.77 1,980 0 0.0
31/03/2015
6.85
 10,890 6.77 6.89 6.77 2,000 0 0.0
30/03/2015
6.77
 31,000 6.89 6.89 6.77 5,000 6,000 -0.0
27/03/2015
6.89
 8,600 6.85 6.89 6.77 1,970 0 0.0
26/03/2015
6.85
 17,260 6.81 6.85 6.77 500 0 0.0
25/03/2015
6.81
 46,580 6.89 6.97 6.81 8,930 1,040 0.1
24/03/2015
6.89
 15,310 6.93 6.93 6.72 8,930 1,040 0.1
23/03/2015
6.93
 29,190 6.93 6.97 6.85 0 0 0
20/03/2015
6.93
 6,890 6.97 6.97 6.89 360 0 0.0
19/03/2015
6.97
 21,450 6.97 6.97 6.81 1,080 0 0.0
18/03/2015
6.97
 24,220 7.01 7.01 6.89 8,220 0 0.1
17/03/2015
7.01
 7,970 7.01 7.22 6.93 1,080 0 0.0
16/03/2015
7.01
 18,770 7.05 7.09 6.85 0 1,000 -0.0
13/03/2015
7.05
 16,830 7.18 7.34 6.97 2,690 220 0.0
12/03/2015
7.18
 1,510 7.22 7.30 7.18 0 0 0
11/03/2015
7.22
 18,860 7.26 7.30 7.22 0 0 0
10/03/2015
7.26
 34,640 7.38 7.38 7.22 20,270 0 0.4
09/03/2015
7.38
 107,500 7.34 7.50 7.38 90,000 280 1.6
06/03/2015
7.34
 47,090 7.18 7.38 7.22 21,730 800 0.4
05/03/2015
7.18
 57,700 7.42 7.42 7.13 5,000 1,000 0.1
04/03/2015
7.42
 120,490 7.46 7.59 7.34 86,800 0 1.6
03/03/2015
7.46
 142,160 7.09 7.59 7.09 13,200 4,830 0.1
02/03/2015
7.09
 109,060 6.77 7.13 6.77 2,090 12,600 -0.2
27/02/2015
6.77
 8,730 6.85 6.85 6.77 0 0 0
26/02/2015
6.85
 58,650 6.81 6.85 6.77 0 0 0
25/02/2015
6.81
 36,710 6.85 6.89 6.81 7,300 4,590 0.0
24/02/2015
6.85
 28,060 6.77 6.85 6.77 2,880 3,890 -0.0
13/02/2015
6.77
 16,930 6.81 6.81 6.77 9,470 0 0.2
12/02/2015
6.81
 51,320 6.72 6.81 6.68 33,640 1,400 0.5
11/02/2015
6.72
 64,010 6.64 6.77 6.64 31,620 0 0.5
10/02/2015
6.64
 37,960 6.60 6.68 6.60 13,840 0 0.2
09/02/2015
6.60
 37,430 6.60 6.72 6.52 13,440 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |