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)
30/06/2014
5.07
 46,880 5.07 5.18 5.07 10,000 0 0.1
27/06/2014
5.07
 27,270 5.14 5.18 5.07 450 0 0.0
26/06/2014
5.14
 142,400 5.11 5.22 5.03 25,180 0 0.3
25/06/2014
5.11
 83,790 5.03 5.11 5.03 39,830 0 0.5
24/06/2014
5.03
 73,700 4.99 5.03 4.92 31,240 10,000 0.3
23/06/2014
4.99
 44,570 5.03 5.03 4.96 25,110 8,000 0.2
20/06/2014
5.03
 10,680 5.07 5.07 4.96 0 560 -0.0
19/06/2014
5.07
 8,950 5.07 5.07 4.85 0 1,000 -0.0
18/06/2014
5.07
 94,170 5.07 5.14 5.03 5,000 0 0.1
17/06/2014
5.07
 35,010 5.11 5.11 5.03 0 0 0
16/06/2014
5.11
 24,370 5.14 5.14 5.03 0 0 0
13/06/2014
5.14
 30,780 5.14 5.18 5.07 4,800 0 0.1
12/06/2014
5.14
 120,220 4.99 5.26 4.99 13,730 0 0.2
11/06/2014
4.99
 62,400 4.92 4.99 4.88 41,200 10,000 0.4
10/06/2014
4.92
 14,110 4.99 4.99 4.88 0 1,000 -0.0
09/06/2014
4.99
 69,720 4.92 5.03 4.88 35,180 0 0.5
06/06/2014
4.92
 39,300 4.85 4.92 4.88 0 0 0
05/06/2014
4.85
 81,000 4.81 4.85 4.81 0 0 0
04/06/2014
4.81
 72,580 4.85 4.85 4.73 0 360 -0.0
03/06/2014
4.85
 74,030 4.81 4.85 4.73 0 400 -0.0
02/06/2014
4.81
 123,930 4.85 4.92 4.73 38,940 0 0.5
30/05/2014
4.85
 111,200 4.99 4.99 4.85 1,500 18,500 -0.2
29/05/2014
4.99
 100,700 5.11 5.11 4.92 0 10,100 -0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2014
5.11
 219,560 5.07 5.26 4.85 0 135,160 -1.9
27/05/2014
5.07
 313,800 5.03 5.14 5.00 7,900 0 0.1
26/05/2014
5.03
 44,440 4.93 5.03 4.86 5,910 9,000 -0.0
23/05/2014
4.93
 111,560 4.86 4.93 4.86 8,500 0 0.1
22/05/2014
4.86
 145,590 5.07 5.14 4.86 0 0 0
21/05/2014
5.07
 136,410 4.97 5.14 4.86 1,560 2,560 -0.0
20/05/2014
4.97
 104,690 4.83 4.97 4.76 4,040 4,960 -0.0
19/05/2014
4.83
 108,210 4.86 4.86 4.69 6,310 0 0.1
16/05/2014
4.86
 162,560 4.86 4.90 4.69 11,010 10,010 0.0
15/05/2014
4.86
 303,690 4.90 5.00 4.69 175,980 32,000 2.0
14/05/2014
4.90
 434,880 4.58 4.90 4.58 146,200 4,000 1.9
13/05/2014
4.58
 379,600 4.55 4.62 4.41 166,130 61,010 1.4
12/05/2014
4.55
 936,540 4.76 4.76 4.44 381,250 50 4.9
09/05/2014
4.76
 374,400 4.62 4.76 4.55 99,750 0 1.3
08/05/2014
4.62
 537,880 4.97 4.97 4.62 178,630 0 2.4
07/05/2014
4.97
 68,940 5.07 5.14 4.86 4,300 0 0.1
06/05/2014
5.07
 189,110 5.17 5.17 4.83 0 0 0
05/05/2014
5.17
 228,190 5.49 5.49 5.17 16,330 0 0.3
29/04/2014
5.49
 130,580 5.49 5.49 5.35 0 0 0
28/04/2014
5.49
 230,410 5.38 5.52 5.42 21,430 300 0.3
25/04/2014
5.38
 264,820 5.14 5.45 5.14 0 0 0
24/04/2014
5.14
 192,840 5.21 5.21 5.10 530 1,060 -0.0
23/04/2014
5.21
 176,680 5.24 5.28 5.14 1,090 0 0.0
22/04/2014
5.24
 374,710 5.10 5.28 5.00 0 110,900 -1.6
21/04/2014
5.10
 328,700 5.31 5.42 5.07 8,000 0 0.1
18/04/2014
5.31
 424,420 5.62 5.66 5.28 0 11,000 -0.2
17/04/2014
5.62
 303,900 5.56 5.87 5.56 24,000 16,490 0.1
16/04/2014
5.56
 522,230 5.83 5.87 5.49 71,500 5,000 1.1
15/04/2014
5.83
 551,290 6.18 6.18 5.76 1,000 1,000 0.0
14/04/2014
6.18
 164,470 6.28 6.28 6.08 0 3,000 -0.1
11/04/2014
6.28
 284,060 6.35 6.39 6.25 2,070 0 0.0
10/04/2014
6.35
 320,900 6.46 6.49 6.35 100,000 100 1.9
08/04/2014
6.46
 193,890 6.49 6.53 6.46 0 100 -0.0
07/04/2014
6.49
 273,020 6.60 6.60 6.42 3,240 0 0.1
04/04/2014
6.60
 460,100 6.60 6.60 6.42 200,000 400 3.7
03/04/2014
6.60
 714,980 6.22 6.60 6.22 337,050 3,000 6.2
02/04/2014
6.22
 873,430 6.18 6.22 5.94 205,630 0 3.6
01/04/2014
6.18
 981,250 6.60 6.60 6.18 200,610 1,000 3.7
31/03/2014
6.60
 607,830 6.87 6.87 6.60 28,600 3,390 0.5
28/03/2014
6.87
 515,960 6.81 7.05 6.81 20 0 0.0
27/03/2014
6.81
 391,840 6.87 6.91 6.70 530 2,500 -0.0
26/03/2014
6.87
 1,381,480 6.94 7.12 6.60 6,300 76,570 -1.4
25/03/2014
6.94
 952,770 6.91 7.22 6.87 11,120 227,440 -4.4
24/03/2014
6.91
 1,009,740 6.70 7.08 6.74 4,300 400,240 -7.9
21/03/2014
6.70
 1,616,340 6.42 6.70 6.42 14,870 1,382,770 -25.9
20/03/2014
6.42
 646,080 6.46 6.46 6.35 200 150,870 -2.8
19/03/2014
6.46
 830,340 6.46 6.49 6.39 35,500 400,660 -6.8
18/03/2014
6.46
 630,760 6.42 6.60 6.28 0 450 -0.0
17/03/2014
6.42
 501,240 6.39 6.63 6.42 22,500 1,700 0.4
14/03/2014
6.39
 1,603,740 5.97 6.39 5.97 16,390 20 0.3
13/03/2014
5.97
 533,490 5.87 5.97 5.80 30,780 33,640 -0.1
12/03/2014
5.87
 596,390 5.87 6.01 5.76 53,810 4,000 0.8
11/03/2014
5.87
 675,310 5.97 6.04 5.83 0 1,000 -0.0
10/03/2014
5.97
 580,640 5.87 6.08 5.80 11,000 500 0.2
07/03/2014
5.87
 378,290 5.90 5.94 5.73 200 0 0.0
06/03/2014
5.90
 610,120 5.76 6.08 5.73 740 15,950 -0.3
05/03/2014
5.76
 758,680 5.42 5.76 5.38 1,350 0 0.0
04/03/2014
5.42
 457,470 5.49 5.49 5.31 980 4,180 -0.1
03/03/2014
5.49
 1,073,800 5.87 5.87 5.49 3,990 0 0.1
28/02/2014
5.87
 740,440 5.56 5.94 5.62 25,140 2,700 0.4
27/02/2014
5.56
 1,169,960 5.21 5.56 5.56 1,000 7,140 -0.1
26/02/2014
5.21
 2,246,560 4.90 5.21 4.97 500 3,350 -0.0
25/02/2014
4.90
 319,680 4.90 4.93 4.90 4,100 3,000 0.0
24/02/2014
4.90
 153,400 4.86 4.90 4.83 3,210 1,600 0.0
21/02/2014
4.86
 98,360 4.79 4.86 4.76 1,600 0 0.0
20/02/2014
4.79
 241,760 4.93 4.93 4.72 2,000 1,100 0.0
19/02/2014
4.93
 217,240 4.93 4.97 4.90 10,550 0 0.2
18/02/2014
4.93
 73,260 4.93 5.00 4.86 0 0 0
17/02/2014
4.93
 407,400 4.72 4.97 4.72 3,150 0 0.0
14/02/2014
4.72
 39,240 4.79 4.93 4.72 10,100 0 0.1
13/02/2014
4.79
 89,830 4.72 4.93 4.69 15,150 0 0.2
12/02/2014
4.72
 88,690 4.76 4.83 4.72 2,750 8,950 -0.1
11/02/2014
4.76
 116,270 4.83 4.86 4.76 1,000 0 0.0
10/02/2014
4.83
 161,400 4.86 4.86 4.83 16,900 19,780 -0.0
07/02/2014
4.86
 78,260 4.93 4.93 4.76 0 0 0
06/02/2014
4.93
 29,020 4.86 4.97 4.83 2,390 0 0.0
27/01/2014
4.86
 75,400 4.93 5.03 4.86 22,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |