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)
20/04/2015
6.45
 27,510 6.30 6.45 6.34 1,600 10,600 -0.2
17/04/2015
6.30
 12,760 6.41 6.41 6.30 4,730 1,900 0.0
16/04/2015
6.41
 31,650 6.41 6.41 6.34 1,000 1,000 0
15/04/2015
6.41
 330 6.41 6.41 6.26 0 0 0
14/04/2015
6.41
 17,100 6.45 6.45 6.30 0 1,000 -0.0
13/04/2015
6.45
 17,270 6.45 6.49 6.41 0 1,400 -0.0
10/04/2015
6.45
 18,250 6.34 6.49 6.26 0 0 0
09/04/2015
6.34
 42,160 6.30 6.34 6.26 0 0 0
08/04/2015
6.30
 9,230 6.30 6.34 6.26 700 900 -0.0
07/04/2015
6.30
 22,210 6.22 6.34 6.11 0 0 0
06/04/2015
6.22
 6,330 6.22 6.30 6.15 0 0 0
03/04/2015
6.22
 17,380 6.26 6.26 6.19 0 0 0
02/04/2015
6.26
 16,530 6.26 6.26 6.19 4,000 0 0.1
01/04/2015
6.26
 4,530 6.22 6.41 6.15 1,980 0 0.0
31/03/2015
6.22
 10,890 6.15 6.26 6.15 2,000 0 0.0
30/03/2015
6.15
 31,000 6.26 6.26 6.15 5,000 6,000 -0.0
27/03/2015
6.26
 8,600 6.22 6.26 6.15 1,970 0 0.0
26/03/2015
6.22
 17,260 6.19 6.22 6.15 500 0 0.0
25/03/2015
6.19
 46,580 6.26 6.34 6.19 8,930 1,040 0.1
24/03/2015
6.26
 15,310 6.30 6.30 6.11 8,930 1,040 0.1
23/03/2015
6.30
 29,190 6.30 6.34 6.22 0 0 0
20/03/2015
6.30
 6,890 6.34 6.34 6.26 360 0 0.0
19/03/2015
6.34
 21,450 6.34 6.34 6.19 1,080 0 0.0
18/03/2015
6.34
 24,220 6.37 6.37 6.26 8,220 0 0.1
17/03/2015
6.37
 7,970 6.37 6.56 6.30 1,080 0 0.0
16/03/2015
6.37
 18,770 6.41 6.45 6.22 0 1,000 -0.0
13/03/2015
6.41
 16,830 6.52 6.67 6.34 2,690 220 0.0
12/03/2015
6.52
 1,510 6.56 6.63 6.52 0 0 0
11/03/2015
6.56
 18,860 6.60 6.63 6.56 0 0 0
10/03/2015
6.60
 34,640 6.71 6.71 6.56 20,270 0 0.4
09/03/2015
6.71
 107,500 6.67 6.82 6.71 90,000 280 1.6
06/03/2015
6.67
 47,090 6.52 6.71 6.56 21,730 800 0.4
05/03/2015
6.52
 57,700 6.75 6.75 6.49 5,000 1,000 0.1
04/03/2015
6.75
 120,490 6.78 6.90 6.67 86,800 0 1.6
03/03/2015
6.78
 142,160 6.45 6.90 6.45 13,200 4,830 0.1
02/03/2015
6.45
 109,060 6.15 6.49 6.15 2,090 12,600 -0.2
27/02/2015
6.15
 8,730 6.22 6.22 6.15 0 0 0
26/02/2015
6.22
 58,650 6.19 6.22 6.15 0 0 0
25/02/2015
6.19
 36,710 6.22 6.26 6.19 7,300 4,590 0.0
24/02/2015
6.22
 28,060 6.15 6.22 6.15 2,880 3,890 -0.0
13/02/2015
6.15
 16,930 6.19 6.19 6.15 9,470 0 0.2
12/02/2015
6.19
 51,320 6.11 6.19 6.08 33,640 1,400 0.5
11/02/2015
6.11
 64,010 6.04 6.15 6.04 31,620 0 0.5
10/02/2015
6.04
 37,960 6.00 6.08 6.00 13,840 0 0.2
09/02/2015
6.00
 37,430 6.00 6.11 5.93 13,440 0 0.2
06/02/2015
6.00
 146,000 5.96 6.11 5.93 94,210 14,600 1.3
05/02/2015
5.96
 202,440 5.96 6.00 5.89 136,750 0 2.2
04/02/2015
5.96
 295,910 6.00 6.00 5.85 195,180 0 3.1
03/02/2015
6.00
 21,290 5.96 6.15 5.96 9,150 6,600 0.0
02/02/2015
5.96
 36,920 5.96 6.00 5.96 12,000 0 0.2
30/01/2015
5.96
 24,340 6.00 6.00 5.96 15,110 0 0.2
29/01/2015
6.00
 19,750 6.00 6.04 6.00 10,000 20 0.2
28/01/2015
6.00
 40,630 5.96 6.04 5.96 17,000 0 0.3
27/01/2015
5.96
 81,270 6.11 6.11 5.96 33,980 0 0.5
26/01/2015
6.11
 51,500 5.96 6.11 5.96 25,130 0 0.4
23/01/2015
5.96
 56,230 5.96 6.08 5.96 25,130 0 0.4
22/01/2015
5.96
 9,110 6.08 6.08 5.96 800 3,800 -0.0
21/01/2015
6.08
 9,400 6.08 6.19 5.96 5,350 0 0.1
20/01/2015
6.08
 265,490 5.85 6.08 5.81 74,500 89,080 -0.2
19/01/2015
5.85
 41,290 6.00 6.08 5.85 0 10,670 -0.2
16/01/2015
6.00
 52,120 6.00 6.00 5.96 0 24,100 -0.4
15/01/2015
6.00
 9,120 6.11 6.15 6.00 0 10 -0.0
14/01/2015
6.11
 16,670 6.15 6.15 5.96 0 0 0
13/01/2015
6.15
 49,490 6.19 6.22 6.04 0 0 0
12/01/2015
6.19
 62,510 6.26 6.26 6.08 0 0 0
09/01/2015
6.26
 10,420 6.26 6.34 6.15 0 0 0
08/01/2015
6.26
 42,070 6.19 6.34 6.19 1,000 2,070 -0.0
07/01/2015
6.19
 70,390 6.19 6.37 6.15 3,600 0 0.1
06/01/2015
6.19
 7,740 6.22 6.22 5.89 0 0 0
05/01/2015
6.22
 6,280 6.22 6.26 6.11 10 0 0.0
31/12/2014
6.22
 75,800 6.04 6.22 6.00 0 100 -0.0
30/12/2014
6.04
 17,800 6.04 6.04 5.78 0 0 0
29/12/2014
6.04
 81,070 6.04 6.26 5.89 0 0 0
26/12/2014
6.04
 7,620 6.45 6.45 6.04 100 0 0.0
25/12/2014
6.45
 2,780 6.45 6.52 6.34 0 0 0
24/12/2014
6.45
 322,920 6.37 6.49 6.41 6,000 700 0.1
23/12/2014
6.37
 17,450 6.63 6.63 6.37 0 0 0
22/12/2014
6.63
 55,610 6.37 6.63 6.37 0 20,000 -0.3
19/12/2014
6.37
 33,970 6.63 6.63 6.37 2,300 16,400 -0.2
18/12/2014
6.63
 59,360 6.52 6.63 6.37 19,710 27,470 -0.1
17/12/2014
6.52
 64,060 6.60 6.63 6.34 1,200 2,400 -0.0
16/12/2014
6.60
 973,100 6.52 6.60 6.52 806,730 660 14.1
15/12/2014
6.52
 120,960 6.60 6.60 6.52 59,360 100,000 -0.7
12/12/2014
6.60
 2,910 6.60 6.60 6.52 0 0 0
11/12/2014
6.60
 3,460 6.60 6.60 6.52 0 0 0
10/12/2014
6.60
 65,160 6.52 6.60 6.52 41,800 1,000 0.7
09/12/2014
6.52
 201,700 6.52 6.60 6.49 164,870 800 2.9
08/12/2014
6.52
 311,450 6.60 6.60 6.52 255,980 307,200 -0.9
05/12/2014
6.60
 30,610 6.52 6.71 6.52 5,750 0 0.1
04/12/2014
6.52
 159,670 6.56 6.56 6.52 111,160 150,000 -0.7
03/12/2014
6.56
 76,360 6.52 6.63 6.52 29,470 40,000 -0.2
02/12/2014
6.52
 76,460 6.60 6.67 6.52 31,770 0 0.6
01/12/2014
6.60
 25,910 6.71 6.71 6.60 10,000 330 0.2
28/11/2014
6.71
 60,080 6.78 6.78 6.63 35,190 48,660 -0.2
27/11/2014
6.78
 195,840 6.56 6.78 6.52 121,240 99,370 0.4
26/11/2014
6.56
 70,920 6.63 6.63 6.52 63,090 0 1.1
25/11/2014
6.63
 10,700 6.52 6.63 6.56 9,980 0 0.2
24/11/2014
6.52
 54,390 6.52 6.52 6.45 35,420 0 0.6
21/11/2014
6.52
 88,830 6.63 6.67 6.52 59,290 0 1.0
20/11/2014
6.63
 42,360 6.52 6.63 6.52 5,780 11,520 -0.1

Chính sách bảo mật | Điều khoản sử dụng |