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)
24/01/2014
4.93
 616,340 4.83 5.14 4.90 229,300 20 3.3
23/01/2014
4.83
 104,060 4.51 4.83 4.44 4,259,630 0 57.9
22/01/2014
4.51
 28,100 4.44 4.51 4.44 23,600 0 0.3
21/01/2014
4.44
 11,110 4.44 4.44 4.37 10,150 0 0.1
20/01/2014
4.44
 19,600 4.41 4.48 4.37 12,200 0 0.2
17/01/2014
4.41
 10,110 4.48 4.51 4.41 8,300 0 0.1
16/01/2014
4.48
 5,500 4.37 4.48 4.37 2,900 50 0.0
15/01/2014
4.37
 32,150 4.31 4.41 4.31 26,700 0 0.3
14/01/2014
4.31
 10,180 4.31 4.34 4.31 50 0 0.0
13/01/2014
4.31
 31,580 4.37 4.37 4.31 6,450 12,260 -0.1
10/01/2014
4.37
 31,400 4.37 4.37 4.34 22,340 2,740 0.2
09/01/2014
4.37
 10,940 4.34 4.37 4.27 0 500 -0.0
08/01/2014
4.34
 11,590 4.34 4.37 4.27 8,500 0 0.1
07/01/2014
4.34
 16,580 4.24 4.48 4.24 8,000 2,460 0.1
06/01/2014
4.24
 8,510 4.24 4.31 4.24 7,510 0 0.1
03/01/2014
4.24
 220 4.20 4.24 4.20 0 0 0
02/01/2014
4.20
 4,030 4.17 4.24 4.17 0 0 0
31/12/2013
4.17
 2,680 4.17 4.20 4.13 0 0 0
30/12/2013
4.17
 20,320 4.24 4.31 4.17 13,000 0 0.2
27/12/2013
4.24
 7,180 4.20 4.27 4.24 500 0 0.0
26/12/2013
4.20
 6,170 4.24 4.24 4.20 0 2,760 -0.0
25/12/2013
4.24
 8,840 4.17 4.34 4.17 5,660 0 0.1
24/12/2013
4.17
 29,370 4.20 4.20 4.17 0 0 0
23/12/2013
4.20
 17,570 4.27 4.27 4.17 500 0 0.0
20/12/2013
4.27
 19,410 4.17 4.34 4.24 8,600 0 0.1
19/12/2013
4.17
 9,710 4.20 4.20 4.17 0 0 0
18/12/2013
4.20
 13,430 4.13 4.20 4.13 7,890 100 0.1
17/12/2013
4.13
 25,110 4.13 4.17 4.10 1,330 0 0.0
16/12/2013
4.13
 14,170 4.13 4.20 4.10 5,920 200 0.1
13/12/2013
4.13
 15,210 4.13 4.17 4.06 1,750 140 0.0
12/12/2013
4.13
 16,700 4.10 4.13 4.10 5,370 0 0.1
11/12/2013
4.10
 26,860 4.17 4.17 4.10 0 11,880 -0.1
10/12/2013
4.17
 13,690 4.24 4.24 4.10 0 0 0
09/12/2013
4.24
 17,040 4.24 4.27 4.10 300 0 0.0
06/12/2013
4.24
 17,120 4.24 4.24 4.03 0 0 0
05/12/2013
4.24
 100 4.13 4.24 4.24 0 0 0
04/12/2013
4.13
 8,860 4.20 4.20 4.13 0 0 0
03/12/2013
4.20
 25,620 4.27 4.27 4.17 0 0 0
02/12/2013
4.27
 6,850 4.20 4.27 4.17 100 0 0.0
29/11/2013
4.20
 73,170 4.10 4.37 4.17 40,000 10 0.5
28/11/2013
4.10
 17,920 4.10 4.10 4.03 1,000 0 0.0
27/11/2013
4.10
 24,130 4.13 4.13 4.06 0 0 0
26/11/2013
4.13
 5,180 4.10 4.17 4.10 0 0 0
25/11/2013
4.10
 19,120 4.17 4.17 4.06 0 0 0
22/11/2013
4.17
 34,670 4.17 4.17 4.10 5,450 1,270 0.1
21/11/2013
4.17
 32,790 4.10 4.17 4.03 2,200 3,480 -0.0
20/11/2013
4.10
 28,830 4.13 4.17 4.06 0 6,090 -0.1
19/11/2013
4.13
 14,550 4.10 4.17 4.10 0 2,900 -0.0
18/11/2013
4.10
 26,710 4.03 4.13 4.03 18,500 50 0.2
15/11/2013
4.03
 42,890 3.92 4.10 3.99 0 0 0
14/11/2013
3.92
 340 3.89 3.96 3.85 0 0 0
13/11/2013
3.89
 1,510 3.89 3.89 3.89 0 0 0
12/11/2013
3.89
 5,610 3.85 3.96 3.89 0 0 0
11/11/2013
3.85
 29,190 3.96 3.96 3.82 3,000 0 0.0
08/11/2013
3.96
 4,040 3.96 3.96 3.82 0 0 0
07/11/2013
3.96
 14,920 3.89 3.96 3.82 4,500 2,000 0.0
06/11/2013
3.89
 12,670 3.89 3.99 3.82 0 0 0
05/11/2013
3.89
 13,720 3.82 3.92 3.82 0 0 0
04/11/2013
3.82
 9,040 3.96 3.96 3.82 0 0 0
01/11/2013
3.96
 24,650 3.96 3.96 3.78 4,100 0 0.0
31/10/2013
3.96
 11,840 3.96 3.96 3.85 8,010 20 0.1
30/10/2013
3.96
 2,090 3.92 3.96 3.89 0 0 0
29/10/2013
3.92
 2,240 3.89 4.13 3.92 0 0 0
28/10/2013
3.89
 21,800 4.06 4.06 3.89 100 0 0.0
25/10/2013
4.06
 18,110 4.03 4.06 3.99 0 40 -0.0
24/10/2013
4.03
 51,850 3.99 4.06 3.99 4,000 0 0.0
23/10/2013
3.99
 17,730 3.96 4.03 3.85 0 0 0
22/10/2013
3.96
 43,200 3.75 3.96 3.72 0 5,590 -0.1
21/10/2013
3.75
 26,290 3.65 3.82 3.75 0 0 0
18/10/2013
3.65
 2,150 3.75 3.75 3.65 0 0 0
17/10/2013
3.75
 13,410 3.72 3.75 3.72 0 6,210 -0.1
16/10/2013
3.72
 7,190 3.68 3.72 3.68 5,000 0 0.1
15/10/2013
3.68
 3,530 3.68 3.68 3.61 0 0 0
14/10/2013
3.68
 2,190 3.68 3.72 3.68 1,790 0 0.0
11/10/2013
3.68
 2,400 3.68 3.68 3.68 0 0 0
10/10/2013
3.68
 2,490 3.68 3.72 3.68 0 2,400 -0.0
09/10/2013
3.68
 11,220 3.72 3.75 3.68 6,000 0 0.1
08/10/2013
3.72
 14,110 3.75 3.78 3.72 0 100 -0.0
07/10/2013
3.75
 16,910 3.61 3.75 3.68 3,100 0 0.0
04/10/2013
3.61
 6,100 3.68 3.75 3.61 5,100 0 0.1
03/10/2013
3.68
 4,660 3.78 3.78 3.68 0 0 0
02/10/2013
3.78
 18,830 3.61 3.82 3.65 5,600 0 0.1
01/10/2013
3.61
 52,900 3.68 3.92 3.54 14,000 0 0.1
30/09/2013
3.68
 1,930 3.68 3.72 3.51 0 0 0
27/09/2013
3.68
 4,980 3.68 3.68 3.65 100 0 0.0
26/09/2013
3.68
 1,540 3.68 3.68 3.65 0 0 0
25/09/2013
3.68
 14,720 3.65 3.75 3.61 1,000 0 0.0
24/09/2013
3.65
 12,630 3.78 3.78 3.61 0 0 0
23/09/2013
3.78
 11,440 3.65 3.78 3.58 9,450 0 0.1
20/09/2013
3.65
 1,510 3.61 3.65 3.58 1,300 0 0.0
19/09/2013
3.61
 17,800 3.65 3.78 3.47 0 0 0
18/09/2013
3.65
 6,680 3.82 3.82 3.58 0 0 0
17/09/2013
3.82
 20 3.82 3.82 3.78 0 0 0
16/09/2013
3.82
 80 3.82 3.82 3.82 0 0 0
13/09/2013
3.82
 3,780 3.65 3.82 3.65 100 0 0.0
12/09/2013
3.65
 1,130 3.65 3.82 3.65 0 1,120 -0.0
11/09/2013
3.65
 11,440 3.89 3.92 3.65 1,000 0 0.0
10/09/2013
3.89
 13,030 3.92 3.92 3.82 11,000 9,660 0.0
09/09/2013
3.92
 30 3.92 3.92 3.72 0 0 0
06/09/2013
3.92
 70 3.96 3.96 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |