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)
05/09/2013
3.96
 4,340 3.99 3.99 3.92 0 0 0
04/09/2013
3.99
 11,850 3.92 3.99 3.78 10,600 100 0.1
03/09/2013
3.92
 200 3.92 3.92 3.92 200 0 0.0
30/08/2013
3.92
 360 3.89 3.92 3.92 0 0 0
29/08/2013
3.89
 9,160 3.82 3.89 3.82 0 0 0
28/08/2013
3.82
 12,250 3.99 3.99 3.82 0 0 0
27/08/2013
3.99
 10,330 3.96 4.13 3.92 0 0 0
26/08/2013
3.96
 8,610 3.99 3.99 3.85 6,900 1,520 0.1
23/08/2013
3.99
 3,970 4.13 4.13 3.99 0 0 0
22/08/2013
4.13
 9,610 4.17 4.17 4.03 300 0 0.0
21/08/2013
4.17
 17,810 4.24 4.24 3.99 700 10 0.0
20/08/2013
4.24
 4,880 4.17 4.24 4.03 0 0 0
19/08/2013
4.17
 1,520 4.31 4.31 4.17 0 0 0
16/08/2013
4.31
 11,940 4.10 4.31 3.99 10,400 480 0.1
15/08/2013
4.10
 8,070 4.03 4.20 3.99 0 5,290 -0.1
14/08/2013
4.03
 3,600 4.17 4.17 3.99 2,000 0 0.0
13/08/2013
4.17
 30 4.20 4.20 4.17 0 0 0
12/08/2013
4.20
 450 4.24 4.24 4.10 0 0 0
09/08/2013
4.24
 860 4.20 4.27 4.10 200 0 0.0
08/08/2013
4.20
 3,230 4.17 4.20 4.03 0 3,190 -0.0
07/08/2013
4.17
 4,810 4.20 4.20 3.99 0 20 -0.0
06/08/2013
4.20
 7,600 4.27 4.27 4.10 0 0 0
05/08/2013
4.27
 3,420 4.31 4.31 4.03 0 0 0
02/08/2013
4.31
 690 4.27 4.31 4.17 0 10 -0.0
01/08/2013
4.27
 4,920 4.34 4.34 4.13 0 0 0
31/07/2013
4.34
 22,050 4.24 4.41 3.99 20,000 0 0.3
30/07/2013
4.24
 32,200 4.24 4.27 4.24 21,200 1,000 0.2
29/07/2013
4.24
 3,410 4.31 4.31 4.24 2,000 0 0.0
26/07/2013
4.31
 8,330 4.31 4.34 4.31 8,320 500 0.1
25/07/2013
4.31
 71,260 4.27 4.41 4.24 49,880 0 0.6
24/07/2013
4.27
 41,300 4.27 4.31 4.24 76,800 0 0.9
23/07/2013
4.27
 35,420 4.27 4.31 4.27 32,040 0 0.4
22/07/2013
4.27
 33,820 4.31 4.31 4.24 18,250 100 0.2
19/07/2013
4.31
 24,140 4.24 4.31 4.24 10,140 0 0.1
18/07/2013
4.24
 4,440 4.17 4.34 4.17 3,890 0 0.0
17/07/2013
4.17
 33,800 4.17 4.17 4.13 12,220 0 0.1
16/07/2013
4.17
 33,760 4.17 4.17 4.13 26,540 0 0.3
15/07/2013
4.17
 16,760 4.17 4.20 4.10 30,000 0 0.4
12/07/2013
4.17
 40,210 4.10 4.17 4.10 21,160 0 0.3
11/07/2013
4.10
 20,880 4.06 4.10 3.99 1,790 0 0.0
10/07/2013
4.06
 10,320 4.06 4.06 4.06 4,000 0 0.0
09/07/2013
4.06
 37,110 4.03 4.10 3.96 12,580 0 0.1
08/07/2013
4.03
 71,090 3.92 4.03 3.92 10,310 0 0.1
05/07/2013
3.92
 1,520 3.96 3.96 3.89 0 0 0
04/07/2013
3.96
 3,830 3.96 3.99 3.89 0 0 0
03/07/2013
3.96
 9,830 3.96 4.03 3.89 0 0 0
02/07/2013
3.96
 90,940 4.03 4.06 3.82 27,870 80,000 -0.6
01/07/2013
4.03
 12,370 4.06 4.06 3.82 3,040 100 0.0
28/06/2013
4.06
 12,720 3.99 4.06 3.92 50 0 0.0
27/06/2013
3.99
 92,780 3.99 4.13 3.82 29,990 71,000 -0.5
26/06/2013
3.99
 28,560 3.96 3.99 3.82 0 520 -0.0
25/06/2013
3.96
 26,570 4.24 4.24 3.96 0 9,480 -0.1
24/06/2013
4.24
 14,250 4.24 4.34 4.10 1,250 0 0.0
21/06/2013
4.24
 14,620 4.10 4.24 4.03 4,650 2,000 0.0
20/06/2013
4.10
 36,060 4.34 4.34 4.10 0 0 0
19/06/2013
4.34
 9,380 4.24 4.37 4.17 2,000 0 0.0
18/06/2013
4.24
 8,140 4.34 4.37 4.20 0 0 0
17/06/2013
4.34
 68,890 4.58 4.58 4.27 2,000 500 0.0
14/06/2013
4.58
 110,490 4.37 4.58 4.41 50 0 0.0
13/06/2013
4.37
 49,740 4.27 4.37 4.24 11,250 1,500 0.1
12/06/2013
4.27
 82,060 4.20 4.31 4.17 30,100 15,000 0.2
11/06/2013
4.20
 85,520 4.20 4.24 4.17 48,610 23,290 0.3
10/06/2013
4.20
 41,050 4.10 4.27 4.17 2,380 0 0.0
07/06/2013
4.10
 40,650 4.03 4.13 4.03 1,000 310 0.0
06/06/2013
4.03
 40,210 4.06 4.06 3.92 0 23,570 -0.3
05/06/2013
4.06
 32,550 4.13 4.13 3.96 0 12,190 -0.1
04/06/2013
4.13
 31,020 4.17 4.17 4.03 200 13,040 -0.1
03/06/2013
4.17
 64,860 4.27 4.27 4.10 5,000 51,100 -0.6
31/05/2013
4.27
 31,950 4.24 4.41 4.20 3,370 0 0.0
30/05/2013
4.24
 6,260 4.20 4.31 4.20 560 0 0.0
29/05/2013
4.20
 71,910 4.41 4.41 4.20 2,000 16,000 -0.2
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
4.41
 39,910 4.37 4.51 4.31 4,500 0 0.1
27/05/2013
4.37
 80,070 4.28 4.44 4.28 2,000 0 0.0
24/05/2013
4.28
 29,850 4.25 4.31 4.22 0 10,000 -0.1
23/05/2013
4.25
 100,450 4.34 4.34 4.22 100 40,100 -0.5
22/05/2013
4.34
 49,360 4.34 4.37 4.28 0 8,000 -0.1
21/05/2013
4.34
 116,610 4.22 4.37 4.25 2,000 0 0.0
20/05/2013
4.22
 53,090 4.34 4.37 4.18 0 100 -0.0
17/05/2013
4.34
 22,150 4.41 4.41 4.28 11,100 0 0.2
16/05/2013
4.41
 113,990 4.31 4.41 4.28 72,830 9,700 0.9
15/05/2013
4.31
 65,940 4.22 4.34 4.15 26,190 0 0.4
14/05/2013
4.22
 75,830 4.41 4.41 4.12 1,920 100 0.0
13/05/2013
4.41
 32,110 4.25 4.41 4.34 14,800 2,700 0.2
10/05/2013
4.25
 24,640 4.47 4.50 4.25 1,480 140 0.0
09/05/2013
4.47
 148,620 4.22 4.50 4.22 500 13,060 -0.2
08/05/2013
4.22
 19,020 4.06 4.22 3.99 1,000 1,590 -0.0
07/05/2013
4.06
 108,800 4.34 4.53 4.06 3,900 0 0.1
06/05/2013
4.34
 47,880 4.25 4.44 4.09 0 500 -0.0
03/05/2013
4.25
 99,720 4.57 4.57 4.25 5,750 800 0.1
02/05/2013
4.57
 43,550 4.66 4.66 4.50 0 2,100 -0.0
26/04/2013
4.66
 70,400 4.85 4.85 4.66 0 3,800 -0.1
25/04/2013
4.85
 132,720 4.88 4.88 4.79 165,920 15,540 2.3
24/04/2013
4.88
 209,510 4.88 4.88 4.79 161,170 32,260 2.0
23/04/2013
4.88
 163,600 4.82 4.91 4.69 45,540 17,000 0.4
22/04/2013
4.82
 155,760 4.76 4.82 4.69 39,200 24,150 0.2
18/04/2013
4.76
 184,640 4.53 4.79 4.53 258,410 22,350 3.2
17/04/2013
4.53
 149,920 4.25 4.53 4.31 161,550 20,000 1.9
16/04/2013
4.25
 181,910 4.09 4.25 3.93 96,530 6,000 1.2
15/04/2013
4.09
 222,920 4.28 4.28 3.99 8,400 7,000 0.0
12/04/2013
4.28
 145,130 4.34 4.34 4.15 1,300 5,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |