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)
14/09/2015
8.39
 175,250 8.83 8.83 8.35 21,660 2,130 0.4
11/09/2015
8.83
 72,840 8.83 9.05 8.78 0 1,000 -0.0
10/09/2015
8.83
 87,760 9.00 9.00 8.78 0 1,000 -0.0
09/09/2015
9.00
 52,370 9.09 9.31 9.00 250 7,010 -0.1
08/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/09/2015
9.09
 88,570 8.58 9.13 8.70 0 0 0
07/09/2015
8.58
 62,250 8.70 8.93 8.54 8,300 10,540 -0.0
04/09/2015
8.70
 136,980 8.58 8.86 8.58 20,500 4,700 0.3
03/09/2015
8.58
 93,660 9.05 9.05 8.54 1,000 12,600 -0.3
01/09/2015
9.05
 79,500 9.21 9.33 9.05 4,410 0 0.1
31/08/2015
9.21
 252,390 8.93 9.29 9.05 11,450 0 0.3
28/08/2015
8.93
 151,260 8.86 9.05 8.86 5,700 13,000 -0.2
27/08/2015
8.86
 128,070 8.78 9.01 8.78 3,000 20,300 -0.4
26/08/2015
8.78
 59,370 8.70 8.82 8.50 0 2,250 -0.0
25/08/2015
8.70
 70,150 8.42 8.70 7.91 0 10,430 -0.2
24/08/2015
8.42
 128,780 9.01 9.01 8.42 25,000 8,000 0.4
21/08/2015
9.01
 111,240 9.13 9.13 8.50 200 2,140 -0.0
20/08/2015
9.13
 123,480 8.78 9.21 8.74 30,000 3,520 0.6
19/08/2015
8.78
 85,210 8.58 8.82 8.30 1,110 2,000 -0.0
18/08/2015
8.58
 60,560 8.26 8.62 8.10 0 0 0
17/08/2015
8.26
 102,930 8.70 9.17 8.14 0 7,000 -0.2
14/08/2015
8.70
 61,910 8.54 8.78 8.30 0 0 0
13/08/2015
8.54
 107,550 9.09 9.09 8.46 0 0 0
12/08/2015
9.09
 95,690 9.29 9.29 8.93 20,080 0 0.5
11/08/2015
9.29
 318,180 8.70 9.29 9.13 0 500 -0.0
10/08/2015
8.70
 106,770 8.14 8.70 8.30 15,420 3,400 0.3
07/08/2015
8.14
 61,860 8.06 8.42 7.91 440 0 0.0
06/08/2015
8.06
 80,800 8.46 8.46 8.03 0 0 0
05/08/2015
8.46
 32,970 8.10 8.50 8.10 12,560 0 0.3
04/08/2015
8.10
 61,810 8.14 8.26 8.06 4,000 1,000 0.1
03/08/2015
8.14
 191,320 8.74 8.74 8.14 0 0 0
31/07/2015
8.74
 82,140 9.05 9.09 8.74 2,000 5,000 -0.1
30/07/2015
9.05
 108,070 8.90 9.09 8.78 50,000 500 1.1
29/07/2015
8.90
 74,680 9.05 9.41 8.78 10,760 7,000 0.1
28/07/2015
9.05
 231,210 8.93 9.09 8.86 0 9,250 -0.2
27/07/2015
8.93
 223,540 9.17 9.41 8.82 3,200 3,990 -0.0
24/07/2015
9.17
 130,950 9.49 9.49 9.17 6,180 0 0.1
23/07/2015
9.49
 232,490 9.49 9.96 9.49 0 10,000 -0.2
22/07/2015
9.49
 550,150 9.37 9.49 8.74 8,300 0 0.2
21/07/2015
9.37
 205,540 10.04 10.04 9.37 14,430 11,500 0.1
20/07/2015
10.04
 340,130 10.32 10.48 9.80 32,500 4,280 0.7
17/07/2015
10.32
 463,770 9.69 10.32 9.69 188,250 35,900 3.9
16/07/2015
9.69
 699,300 9.05 9.69 9.01 15,240 184,960 -4.2
15/07/2015
9.05
 859,120 8.58 9.17 8.93 39,800 230,400 -4.4
14/07/2015
8.58
 46,610 8.03 8.58 8.58 0 760 -0.0
13/07/2015
8.03
 38,350 7.51 8.03 8.03 0 9,000 -0.2
10/07/2015
7.51
 66,740 7.04 7.51 7.12 0 0 0
09/07/2015
7.04
 82,990 7.39 7.39 7.04 1,000 2,370 -0.0
08/07/2015
7.39
 144,560 7.51 7.87 7.12 1,000 10,000 -0.2
07/07/2015
7.51
 385,910 7.04 7.51 7.12 21,400 34,700 -0.3
06/07/2015
7.04
 75,740 6.72 7.16 6.72 3,500 3,480 0.0
03/07/2015
6.72
 12,880 6.64 6.72 6.56 20 2,520 -0.0
02/07/2015
6.64
 5,710 6.52 6.64 6.44 220 0 0.0
01/07/2015
6.52
 1,100 6.64 6.64 6.52 600 0 0.0
30/06/2015
6.64
 31,500 6.60 6.64 6.60 0 0 0
29/06/2015
6.60
 9,050 6.60 6.60 6.52 350 0 0.0
26/06/2015
6.60
 13,380 6.72 6.72 6.52 0 0 0
25/06/2015
6.72
 6,510 6.52 6.72 6.36 5,410 0 0.1
24/06/2015
6.52
 13,000 6.52 6.56 6.52 0 1,500 -0.0
23/06/2015
6.52
 520 6.44 6.52 6.44 0 0 0
22/06/2015
6.44
 5,710 6.60 6.60 6.44 200 1,500 -0.0
19/06/2015
6.60
 20 6.52 6.64 6.60 0 0 0
18/06/2015
6.52
 10,200 6.64 6.64 6.48 350 0 0.0
17/06/2015
6.64
 20,040 6.64 6.64 6.56 3,740 1,000 0.0
16/06/2015
6.64
 3,630 6.64 6.72 6.40 0 10 -0.0
15/06/2015
6.64
 11,370 6.60 6.64 6.36 10,560 5,000 0.1
12/06/2015
6.60
 21,130 6.56 6.72 6.52 0 8,370 -0.1
11/06/2015
6.56
 15,940 6.48 6.56 6.48 5,600 7,740 -0.0
10/06/2015
6.48
 7,220 6.52 6.52 6.33 170 130 0.0
09/06/2015
6.52
 3,200 6.56 6.56 6.52 0 1,000 -0.0
08/06/2015
6.56
 23,040 6.60 6.64 6.56 100 15,200 -0.3
05/06/2015
6.60
 11,890 6.60 6.60 6.17 0 10,380 -0.2
04/06/2015
6.60
 9,460 6.64 6.64 6.52 0 9,260 -0.2
03/06/2015
6.64
 18,420 6.72 6.80 6.52 8,000 5,900 0.0
02/06/2015
6.72
 30 6.72 6.72 6.72 0 0 0
01/06/2015
6.72
 10,690 6.72 6.88 6.72 9,490 40 0.2
29/05/2015
6.72
 1,040 6.72 6.72 6.72 0 1,040 -0.0
28/05/2015
6.72
 24,920 6.76 6.76 6.72 12,600 0 0.2
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
6.76
 14,650 6.52 6.88 6.60 5,580 80 0.1
26/05/2015
6.52
 27,360 6.41 6.52 6.41 4,220 2,000 0.0
25/05/2015
6.41
 32,900 6.60 6.60 6.41 4,800 0 0.1
22/05/2015
6.60
 13,560 6.63 6.63 6.52 2,380 0 0.0
21/05/2015
6.63
 4,080 6.63 6.71 6.63 4,000 0 0.1
20/05/2015
6.63
 6,760 6.52 6.63 6.41 50 0 0.0
19/05/2015
6.52
 17,010 6.45 6.52 6.45 0 2,800 -0.0
18/05/2015
6.45
 37,870 6.45 6.45 6.22 17,600 1,500 0.3
15/05/2015
6.45
 51,170 6.41 6.52 6.41 16,640 0 0.3
14/05/2015
6.41
 7,860 6.45 6.45 6.34 20 0 0.0
13/05/2015
6.45
 12,800 6.45 6.45 6.37 0 0 0
12/05/2015
6.45
 560 6.49 6.49 6.26 0 0 0
11/05/2015
6.49
 41,450 6.37 6.49 6.34 24,400 0 0.4
08/05/2015
6.37
 46,670 6.37 6.37 6.30 23,570 3,000 0.4
07/05/2015
6.37
 17,560 6.30 6.37 6.30 0 0 0
06/05/2015
6.30
 7,190 6.34 6.34 6.15 0 80 -0.0
05/05/2015
6.34
 57,660 6.19 6.34 5.96 0 0 0
04/05/2015
6.19
 52,960 6.52 6.52 6.19 3,000 2,000 0.0
27/04/2015
6.52
 25,100 6.60 6.60 6.52 0 0 0
24/04/2015
6.60
 40 6.56 6.60 6.52 20 0 0.0
23/04/2015
6.56
 87,160 6.52 6.78 6.52 5,270 0 0.1
22/04/2015
6.52
 38,050 6.49 6.52 6.45 0 0 0
21/04/2015
6.49
 23,480 6.45 6.63 6.34 1,000 1,350 -0.0

Chính sách bảo mật | Điều khoản sử dụng |