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)
19/11/2014
6.52
 53,310 6.52 6.56 6.52 31,000 10,000 0.4
18/11/2014
6.52
 132,420 6.60 6.60 6.52 13,000 79,210 -1.2
17/11/2014
6.60
 183,060 6.60 6.71 6.49 102,390 0 1.8
14/11/2014
6.60
 78,870 6.82 6.82 6.60 20,600 40,000 -0.3
13/11/2014
6.82
 74,120 6.71 6.86 6.60 20,880 50,000 -0.5
12/11/2014
6.71
 144,130 6.71 6.71 6.52 39,110 30,000 0.2
11/11/2014
6.71
 108,010 6.90 6.90 6.67 2,100 24,950 -0.4
10/11/2014
6.90
 96,010 6.90 6.93 6.86 10,100 0 0.2
07/11/2014
6.90
 38,420 6.97 7.04 6.78 0 0 0
06/11/2014
6.97
 50,750 6.71 6.97 6.75 3,000 0 0.1
05/11/2014
6.71
 155,170 7.08 7.08 6.71 0 1,000 -0.0
04/11/2014
7.08
 54,280 7.12 7.16 6.75 0 0 0
03/11/2014
7.12
 412,070 6.71 7.16 6.86 2,000 15,000 -0.2
31/10/2014
6.71
 349,200 6.30 6.71 6.34 23,770 100 0.4
30/10/2014
6.30
 411,360 6.26 6.30 6.22 342,860 2,000 5.7
29/10/2014
6.26
 201,960 6.22 6.26 6.19 117,750 0 2.0
28/10/2014
6.22
 87,740 6.22 6.22 6.08 58,340 29,710 0.0
27/10/2014
6.22
 122,500 6.34 6.34 6.19 83,370 32,010 0.9
24/10/2014
6.34
 291,310 6.30 6.34 6.26 256,000 0 4.3
23/10/2014
6.30
 151,610 6.26 6.30 6.22 122,910 0 2.1
22/10/2014
6.26
 243,200 6.22 6.34 6.19 180,010 50,000 2.2
21/10/2014
6.22
 209,480 6.19 6.26 6.19 179,500 0 3.0
20/10/2014
6.19
 54,380 6.19 6.19 6.19 46,770 0 0.8
17/10/2014
6.19
 38,690 6.19 6.49 6.15 29,990 0 0.5
16/10/2014
6.19
 99,350 6.22 6.22 6.19 35,270 32,370 0.1
15/10/2014
6.22
 117,050 6.26 6.30 6.15 314,110 150,500 2.8
14/10/2014
6.26
 122,240 6.34 6.49 6.26 52,500 15,000 0.6
13/10/2014
6.34
 103,040 6.49 6.49 6.30 32,840 100,000 -1.1
10/10/2014
6.49
 98,760 6.52 6.52 6.34 85,400 5,000 1.4
09/10/2014
6.52
 165,670 6.45 6.52 6.45 59,570 4,710 1.0
08/10/2014
6.45
 98,250 6.37 6.49 6.37 40,530 4,200 0.6
07/10/2014
6.37
 141,850 6.26 6.56 6.26 60,000 10,000 0.9
06/10/2014
6.26
 15,950 6.26 6.30 6.26 0 0 0
03/10/2014
6.26
 51,870 6.19 6.34 6.22 0 0 0
02/10/2014
6.19
 82,170 6.34 6.41 6.19 0 55,000 -0.9
01/10/2014
6.34
 77,430 6.49 6.56 6.34 930 50,000 -0.8
30/09/2014
6.49
 303,650 6.19 6.52 6.22 10,000 57,000 -0.8
29/09/2014
6.19
 112,930 6.30 6.34 6.15 12,100 50,000 -0.6
26/09/2014
6.30
 181,570 6.15 6.34 6.00 0 0 0
25/09/2014
6.15
 72,650 6.11 6.22 5.96 13,240 0 0.2
24/09/2014
6.11
 65,470 6.00 6.26 5.93 0 0 0
23/09/2014
6.00
 82,510 6.34 6.34 5.93 0 0 0
22/09/2014
6.34
 11,260 6.49 6.67 6.34 6,000 0 0.1
19/09/2014
6.49
 113,370 6.49 6.52 6.34 96,850 3,120 1.6
18/09/2014
6.49
 35,840 6.60 6.60 6.41 8,100 2,000 0.1
17/09/2014
6.60
 134,140 6.60 6.67 6.52 51,500 100 0.9
16/09/2014
6.60
 254,340 6.60 6.60 6.49 106,230 0 1.9
15/09/2014
6.60
 158,180 6.60 6.75 6.56 82,380 300 1.4
12/09/2014
6.60
 291,500 6.49 6.60 6.49 84,230 1,000 1.5
11/09/2014
6.49
 258,720 6.49 6.60 6.37 128,800 21,320 1.9
10/09/2014
6.49
 523,380 6.34 6.56 6.19 72,940 27,360 0.8
09/09/2014
6.34
 625,480 6.49 6.56 6.04 380,790 4,100 6.5
08/09/2014
6.49
 387,200 6.34 6.52 6.30 209,070 0 3.6
05/09/2014
6.34
 265,550 6.26 6.37 6.22 86,330 8,500 1.3
04/09/2014
6.26
 303,770 6.26 6.34 6.08 114,990 4,500 1.8
03/09/2014
6.26
 470,360 6.08 6.34 6.00 125,720 200 2.1
29/08/2014
6.08
 187,660 5.96 6.11 5.89 66,330 3,510 1.0
28/08/2014
5.96
 350,110 6.00 6.00 5.89 87,800 2,000 1.4
27/08/2014
6.00
 406,310 6.04 6.04 5.93 131,770 0 2.1
26/08/2014
6.04
 293,610 5.85 6.08 5.85 61,530 1,710 1.0
25/08/2014
5.85
 231,380 5.85 6.00 5.85 0 0 0
22/08/2014
5.85
 279,170 5.96 5.96 5.85 0 5,930 -0.1
21/08/2014
5.96
 221,160 6.04 6.15 5.96 9,730 0 0.2
20/08/2014
6.04
 398,910 5.74 6.11 5.63 31,270 21,680 0.1
19/08/2014
5.74
 490,520 5.55 5.78 5.59 195,690 0 3.0
18/08/2014
5.55
 347,760 5.55 5.78 5.52 310 5,820 -0.1
15/08/2014
5.55
 186,220 5.63 5.63 5.52 700 0 0.0
14/08/2014
5.63
 370,860 5.52 5.70 5.44 165,000 14,200 2.3
13/08/2014
5.52
 686,850 5.18 5.52 5.26 23,940 0 0.3
12/08/2014
5.18
 151,010 5.33 5.40 5.18 19,000 100,000 -1.1
11/08/2014
5.33
 204,050 5.40 5.44 5.29 67,300 143,600 -1.1
08/08/2014
5.40
 838,080 5.07 5.40 5.14 42,000 100,000 -0.9
07/08/2014
5.07
 146,830 5.07 5.11 5.03 20,000 100,000 -1.1
06/08/2014
5.07
 95,300 5.11 5.14 5.07 690 12,400 -0.2
05/08/2014
5.11
 77,020 5.03 5.14 5.03 0 11,670 -0.2
04/08/2014
5.03
 79,140 5.11 5.11 4.99 50 0 0.0
01/08/2014
5.11
 78,640 5.18 5.18 5.03 3,600 0 0.0
31/07/2014
5.18
 68,990 5.14 5.22 5.11 1,000 0 0.0
30/07/2014
5.14
 39,240 5.29 5.29 5.14 4,700 0 0.1
29/07/2014
5.29
 152,250 5.11 5.29 5.07 1,000 0 0.0
28/07/2014
5.11
 197,630 5.40 5.40 5.11 21,090 0 0.3
25/07/2014
5.40
 94,880 5.52 5.55 5.40 27,250 0 0.4
24/07/2014
5.52
 218,370 5.40 5.52 5.44 53,100 10,000 0.6
23/07/2014
5.40
 70,470 5.37 5.44 5.37 17,000 0 0.2
22/07/2014
5.37
 45,000 5.48 5.55 5.33 0 10 -0.0
21/07/2014
5.48
 206,240 5.44 5.55 5.44 2,780 40 0.0
18/07/2014
5.44
 141,230 5.52 5.52 5.44 20,000 0 0.3
17/07/2014
5.52
 77,710 5.55 5.59 5.40 0 0 0
16/07/2014
5.55
 661,460 5.44 5.70 5.52 30,200 8,900 0.3
15/07/2014
5.44
 73,960 5.44 5.52 5.37 940 30 0.0
14/07/2014
5.44
 57,110 5.44 5.52 5.33 14,640 300 0.2
11/07/2014
5.44
 205,090 5.37 5.44 5.26 65,230 0 0.9
10/07/2014
5.37
 336,850 5.55 5.55 5.29 0 0 0
09/07/2014
5.55
 266,920 5.48 5.59 5.40 300 2,000 -0.0
08/07/2014
5.48
 223,020 5.55 5.55 5.40 0 2,200 -0.0
07/07/2014
5.55
 262,850 5.59 5.78 5.55 3,000 7,340 -0.1
04/07/2014
5.59
 846,400 5.26 5.59 5.29 0 1,000 -0.0
03/07/2014
5.26
 289,390 5.07 5.26 5.07 0 0 0
02/07/2014
5.07
 185,190 5.07 5.11 4.99 19,250 0 0.3
01/07/2014
5.07
 247,800 5.07 5.11 5.03 0 31,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |