Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0.05
(0.22%)
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
(2024-08-19) 		-1.95 -7.94% 2,856,600 -238,020 -5.9
22.50
25.05
22.75
2 tháng
(2024-07-22) 		-1.50 -6.22% 6,165,300 -729,440 -17.5
22.50
25.05
22.75
3 tháng
(2024-06-20) 		-3.90 -14.72% 15,456,200 -533,386 -12.4
22.50
26.80
22.75
6 tháng
(2024-03-22) 		-1.14 -4.81% 34,506,700 -1,264,929 -31.1
21.98
27.08
22.75
12 tháng
(2023-09-25) 		0.17 0.76% 55,957,700 -2,871,629 -66.2
19.92
27.08
22.75
24 tháng
(2022-09-29) 		-1.96 -7.97% 116,261,000 -1,722,505 -31.0
14.55
27.08
22.75
36 tháng
(2021-10-04) 		-11.84 -34.38% 255,217,200 -884,137 -16.0
14.55
40.78
22.75
60 tháng
(2019-10-15) 		6.54 40.74% 462,761,080 -7,150,387 -200.5
9.06
40.78
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
20.85
 51,900 20.70 20.90 20.36 13,200 3,400 0.2
27/11/2023
20.70
 135,800 20.95 20.95 20.36 0 40,800 -0.9
24/11/2023
20.95
 57,600 20.70 20.95 20.50 0 1,900 -0.0
23/11/2023
20.70
 183,400 21.09 21.29 20.60 13,900 80,400 -1.4
22/11/2023
21.09
 88,200 21.09 21.24 20.85 21,900 100 0.5
21/11/2023
21.09
 193,900 20.80 21.19 20.65 73,600 57,100 0.4
20/11/2023
20.80
 186,000 21.09 21.09 20.41 28,900 49,500 -0.4
17/11/2023
21.09
 93,700 21.19 21.29 20.65 0 3,100 -0.1
16/11/2023
21.19
 132,100 21.34 21.39 20.70 0 0 0
15/11/2023
21.34
 191,200 20.80 21.58 20.99 3,400 0 0.1
14/11/2023
20.80
 272,500 20.99 21.29 20.41 1,500 196,200 -4.1
13/11/2023
20.99
 125,900 21.44 21.49 20.99 600 0 0.0
10/11/2023
21.44
 81,600 21.58 21.58 21.09 10,400 0 0.2
09/11/2023
21.58
 246,200 21.39 21.73 20.75 15,700 124,900 -2.3
08/11/2023
21.39
 87,200 21.19 21.39 20.85 4,800 400 0.1
07/11/2023
21.19
 44,900 21.44 21.44 20.80 700 14,600 -0.3
06/11/2023
21.44
 104,400 20.99 21.44 20.90 4,600 21,400 -0.4
03/11/2023
20.99
 114,800 21.14 21.39 20.70 700 1,500 -0.0
02/11/2023
21.14
 80,600 20.21 21.14 20.21 3,100 12,300 -0.2
01/11/2023
20.21
 48,700 19.92 20.36 19.82 6,300 2,100 0.1
31/10/2023
19.92
 97,800 19.96 20.36 19.67 5,300 1,600 0.1
30/10/2023
19.96
 100,400 20.26 20.26 19.96 4,300 4,000 0.0
27/10/2023
20.26
 107,000 20.01 20.41 19.72 1,300 500 0.0
26/10/2023
20.01
 443,900 21.49 21.49 20.01 9,500 600 0.2
25/10/2023
21.49
 42,600 21.39 21.53 21.29 0 200 -0.0
24/10/2023
21.39
 153,500 21.53 21.53 20.90 2,400 84,300 -1.8
23/10/2023
21.53
 46,600 21.93 21.93 21.39 600 0 0.0
20/10/2023
21.93
 93,200 21.58 21.93 21.09 1,500 1,100 0.0
19/10/2023
21.58
 203,600 22.02 22.02 21.14 4,700 15,400 -0.2
18/10/2023
22.02
 72,300 22.56 22.76 21.49 2,000 8,100 -0.1
17/10/2023
22.56
 174,400 23.01 23.10 22.27 0 137,200 -3.1
16/10/2023
23.01
 244,600 23.25 23.55 22.52 4,700 183,200 -4.1
13/10/2023
23.25
 80,700 23.25 23.50 22.81 3,800 3,300 0.0
12/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/10/2023
23.25
 137,000 22.74 23.35 22.76 2,600 600 0.0
11/10/2023
22.74
 73,600 23.01 23.14 22.61 0 3,300 -0.1
10/10/2023
23.01
 130,300 23.01 23.19 22.43 32,300 70,700 -1.0
09/10/2023
23.01
 150,800 23.19 23.19 22.52 11,000 92,900 -2.1
06/10/2023
23.19
 27,000 23.05 23.19 22.74 5,300 4,700 0.0
05/10/2023
23.05
 185,600 23.37 23.37 22.61 2,900 144,200 -3.6
04/10/2023
23.37
 39,300 23.19 23.37 22.48 3,300 20,300 -0.4
03/10/2023
23.19
 187,300 23.19 23.46 22.56 122,100 52,300 1.8
02/10/2023
23.19
 107,100 23.55 23.63 23.05 2,500 42,000 -1.0
29/09/2023
23.55
 27,700 23.37 23.59 23.01 0 2,600 -0.1
28/09/2023
23.37
 50,400 23.59 23.59 22.92 200 25,100 -0.6
27/09/2023
23.59
 42,700 22.97 24.53 22.39 500 8,200 -0.2
26/09/2023
22.97
 148,000 22.43 23.10 22.30 83,600 26,200 1.5
25/09/2023
22.43
 114,100 24.08 24.26 22.43 25,500 10,200 0.4
22/09/2023
24.08
 273,000 24.26 24.26 23.19 4,800 10,200 -0.1
21/09/2023
24.26
 80,500 24.57 24.57 24.26 4,500 5,000 -0.0
20/09/2023
24.57
 76,100 24.39 24.70 24.30 17,800 3,800 0.4
19/09/2023
24.39
 190,300 24.62 24.97 24.17 59,100 20,700 1.1
18/09/2023
24.62
 163,600 25.33 25.33 24.08 0 0 0
15/09/2023
25.33
 68,200 25.33 25.86 25.02 1,100 2,000 -0.0
14/09/2023
25.33
 247,500 24.97 25.51 24.75 141,800 16,500 3.5
13/09/2023
24.97
 166,200 25.69 25.82 24.97 800 7,300 -0.2
12/09/2023
25.69
 141,300 25.73 25.73 25.33 0 400 -0.0
11/09/2023
25.73
 162,800 25.82 26.00 25.51 1,100 3,300 -0.1
08/09/2023
25.82
 192,300 25.55 25.82 25.33 600 0 0.0
07/09/2023
25.55
 240,100 25.86 26.18 25.46 600 14,900 -0.4
06/09/2023
25.86
 128,900 25.95 26.22 25.73 400 1,300 -0.0
05/09/2023
25.95
 514,400 24.88 26.31 24.70 66,800 55,900 0.3
31/08/2023
24.88
 206,500 24.97 24.97 24.66 20,900 17,400 0.1
30/08/2023
24.97
 131,900 24.97 25.15 24.62 7,100 0 0.2
29/08/2023
24.97
 266,300 25.15 25.42 24.62 32,900 106,800 -2.0
28/08/2023
25.15
 183,600 24.88 25.24 24.53 73,600 27,800 1.3
25/08/2023
24.88
 211,700 25.20 25.33 24.53 5,700 21,200 -0.4
24/08/2023
25.20
 330,800 25.15 25.20 24.44 24,500 65,100 -1.1
23/08/2023
25.15
 178,300 25.15 25.51 24.97 0 3,800 -0.1
22/08/2023
25.15
 592,900 24.04 25.15 24.17 13,700 53,600 -1.1
21/08/2023
24.04
 504,600 23.19 24.04 22.83 68,600 18,900 1.3
18/08/2023
23.19
 670,200 23.95 23.95 22.39 7,100 25,600 -0.5
17/08/2023
23.95
 488,200 23.72 24.26 23.72 92,300 57,700 0.9
16/08/2023
23.72
 454,200 23.59 24.08 23.32 7,800 2,000 0.2
15/08/2023
23.59
 467,800 22.74 23.59 22.79 155,600 37,500 3.1
14/08/2023
22.74
 225,000 23.01 23.14 22.52 1,600 0 0.0
11/08/2023
23.01
 192,600 23.10 23.10 22.43 1,400 19,100 -0.5
10/08/2023
23.10
 111,000 23.19 23.37 22.70 1,000 13,900 -0.3
09/08/2023
23.19
 157,400 23.10 23.41 23.10 2,200 1,100 0.0
08/08/2023
23.10
 179,000 22.83 23.19 22.88 7,200 7,000 0.0
07/08/2023
22.83
 177,200 22.83 23.01 22.70 8,500 1,000 0.2
04/08/2023
22.83
 170,700 22.70 22.92 22.61 6,200 6,400 -0.0
03/08/2023
22.70
 136,600 22.92 23.01 22.61 300 1,000 -0.0
02/08/2023
22.92
 262,700 23.01 23.19 22.56 200 2,500 -0.1
01/08/2023
23.01
 125,000 23.10 23.32 22.92 1,100 7,800 -0.2
31/07/2023
23.10
 215,300 23.05 23.55 23.01 3,000 15,700 -0.3
28/07/2023
23.05
 124,800 23.10 23.14 22.92 8,600 100 0.2
27/07/2023
23.10
 208,700 23.55 23.68 22.83 2,800 9,400 -0.2
26/07/2023
23.55
 73,500 23.59 23.72 23.28 9,800 9,300 0.0
25/07/2023
23.59
 170,700 23.46 23.81 23.23 32,700 1,500 0.8
24/07/2023
23.46
 133,200 23.50 23.55 23.19 12,300 6,600 0.1
21/07/2023
23.50
 62,000 23.55 23.77 23.46 7,400 0 0.2
20/07/2023
23.55
 471,000 22.88 23.63 22.70 324,900 5,500 8.4
19/07/2023
22.88
 110,500 23.19 23.28 22.79 40,200 5,400 0.9
18/07/2023
23.19
 103,800 23.28 23.32 22.92 46,600 900 1.2
17/07/2023
23.28
 382,200 22.43 23.28 22.34 223,000 7,400 5.6
14/07/2023
22.43
 152,800 22.74 22.74 22.34 0 1,100 -0.0
13/07/2023
22.74
 226,100 22.74 22.97 22.48 3,000 74,900 -1.8
12/07/2023
22.74
 243,200 22.65 23.19 22.56 3,300 0 0.1
11/07/2023
22.65
 299,800 22.30 22.83 22.25 149,700 9,600 3.6
10/07/2023
22.30
 254,900 22.34 22.65 22.21 16,400 8,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |