Tổng Công ty cổ phần Bảo Minh (bmi)

20.20
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
(2024-10-21) 		-0.60 -2.86% 2,030,100 -123,525 -2.5
20
21.50
20.15
2 tháng
(2024-09-23) 		-0.24 -1.15% 4,488,700 92,975 2.6
20
21.77
20.15
3 tháng
(2024-08-22) 		-2.37 -10.42% 7,321,300 -154,025 -3.3
20
22.77
20.15
6 tháng
(2024-05-24) 		-2.79 -12.03% 31,204,900 -1,112,825 -27.2
20
24.62
20.15
12 tháng
(2023-11-27) 		1.58 8.40% 55,029,400 -1,950,825 -45.2
18.55
24.62
20.15
24 tháng
(2022-12-01) 		2.92 16.71% 106,872,600 -2,187,683 -40.5
15.89
24.62
20.15
36 tháng
(2021-12-06) 		-10.65 -34.29% 216,569,300 66,675 30.7
13.23
35.25
20.15
60 tháng
(2019-12-17) 		6.64 48.24% 462,372,140 -7,092,633 -198.6
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)
31/01/2024
19.35
 242,100 19.44 19.62 19.18 5,500 600 0.1
30/01/2024
19.44
 97,000 19.44 19.58 19.35 3,100 3,700 -0.0
29/01/2024
19.44
 202,300 19.40 19.44 19.09 12,200 70,500 -1.3
26/01/2024
19.40
 63,300 19.26 19.44 19.26 3,400 0 0.1
25/01/2024
19.22
 55,900 19.22 19.31 19.22 200 5,700 -0.1
24/01/2024
19.31
 127,800 19.49 19.53 19.31 2,300 0 0.1
23/01/2024
19.53
 256,000 19.58 19.71 19.44 17,800 0 0.4
22/01/2024
19.67
 163,300 19.67 19.80 19.58 26,200 5,900 0.4
19/01/2024
19.62
 529,700 19.44 19.84 19.44 37,100 100 0.8
18/01/2024
19.44
 100,400 19.40 19.53 19.35 8,200 0 0.2
17/01/2024
19.40
 289,400 19.40 19.58 19.40 6,000 2,600 0.1
16/01/2024
19.40
 392,800 19.49 19.58 19.35 27,200 9,700 0.4
15/01/2024
19.49
 89,800 19.58 19.71 19.35 0 3,500 -0.1
12/01/2024
19.44
 206,800 19.75 19.75 19.40 11,400 2,000 0.2
11/01/2024
19.71
 296,600 19.89 20.16 19.71 700 4,500 -0.1
10/01/2024
19.89
 365,000 19.31 20.02 19.26 8,100 8,800 -0.0
09/01/2024
19.31
 153,600 19.31 19.35 19.13 700 100 0.0
08/01/2024
19.31
 162,100 19.44 19.49 19.22 14,500 1,200 0.3
05/01/2024
19.35
 336,700 19.09 19.58 19.09 8,000 1,000 0.2
04/01/2024
19.04
 203,600 18.95 19.26 18.91 3,100 0 0.1
03/01/2024
19.09
 113,000 18.86 19.09 18.64 5,700 0 0.1
02/01/2024
18.95
 126,500 19.00 19.18 18.60 6,700 77,800 -1.5
29/12/2023
19.04
 128,000 19.00 19.04 18.86 2,000 0 0.0
28/12/2023
19.00
 92,200 19.00 19.04 18.82 2,400 0 0.1
27/12/2023
19.00
 95,000 19.00 19.04 18.73 25,100 7,900 0.4
26/12/2023
19.00
 104,900 18.86 19.00 18.77 23,700 16,300 0.2
25/12/2023
18.86
 110,600 18.82 19.09 18.77 2,300 14,400 -0.3
22/12/2023
18.82
 53,200 18.86 18.86 18.42 100 0 0.0
21/12/2023
18.86
 239,400 18.73 18.95 18.19 12,800 178,700 -3.4
20/12/2023
18.73
 35,300 18.64 18.73 18.51 0 0 0
19/12/2023
18.64
 126,200 18.55 18.64 18.15 0 43,000 -0.9
18/12/2023
18.55
 61,200 18.55 18.64 18.46 400 4,400 -0.1
15/12/2023
18.55
 69,100 18.64 18.77 18.55 900 1,800 -0.0
14/12/2023
18.64
 86,700 18.82 18.86 18.64 12,600 34,000 -0.4
13/12/2023
18.82
 63,000 18.91 18.95 18.73 7,000 2,100 0.1
12/12/2023
18.91
 62,400 18.86 18.91 18.68 600 10,600 -0.2
11/12/2023
18.86
 88,700 18.91 18.95 18.73 6,100 6,100 -0.0
08/12/2023
18.91
 64,400 18.73 18.91 18.55 800 0 0.0
07/12/2023
18.73
 393,200 19.00 19.09 18.46 28,600 264,900 -4.9
06/12/2023
19.00
 102,000 19.04 19.09 18.91 12,600 500 0.3
05/12/2023
19.04
 62,600 19.13 19.22 18.95 19,000 2,000 0.4
04/12/2023
19.13
 201,400 18.91 19.18 18.77 29,800 1,000 0.6
01/12/2023
18.91
 114,100 18.95 19.00 18.37 1,200 72,600 -1.5
30/11/2023
18.95
 237,000 19.00 19.22 18.46 3,600 150,200 -3.1
29/11/2023
19.00
 45,900 18.95 19.04 18.77 0 1,400 -0.0
28/11/2023
18.95
 51,900 18.82 19.00 18.51 13,200 3,400 0.2
27/11/2023
18.82
 135,800 19.04 19.04 18.51 0 40,800 -0.9
24/11/2023
19.04
 57,600 18.82 19.04 18.64 0 1,900 -0.0
23/11/2023
18.82
 183,400 19.18 19.35 18.73 13,900 80,400 -1.4
22/11/2023
19.18
 88,200 19.18 19.31 18.95 21,900 100 0.5
21/11/2023
19.18
 193,900 18.91 19.26 18.77 73,600 57,100 0.4
20/11/2023
18.91
 186,000 19.18 19.18 18.55 28,900 49,500 -0.4
17/11/2023
19.18
 93,700 19.26 19.35 18.77 0 3,100 -0.1
16/11/2023
19.26
 132,100 19.40 19.44 18.82 0 0 0
15/11/2023
19.40
 191,200 18.91 19.62 19.09 3,400 0 0.1
14/11/2023
18.91
 272,500 19.09 19.35 18.55 1,500 196,200 -4.1
13/11/2023
19.09
 125,900 19.49 19.53 19.09 600 0 0.0
10/11/2023
19.49
 81,600 19.62 19.62 19.18 10,400 0 0.2
09/11/2023
19.62
 246,200 19.44 19.75 18.86 15,700 124,900 -2.3
08/11/2023
19.44
 87,200 19.26 19.44 18.95 4,800 400 0.1
07/11/2023
19.26
 44,900 19.49 19.49 18.91 700 14,600 -0.3
06/11/2023
19.49
 104,400 19.09 19.49 19.00 4,600 21,400 -0.4
03/11/2023
19.09
 114,800 19.22 19.44 18.82 700 1,500 -0.0
02/11/2023
19.22
 80,600 18.37 19.22 18.37 3,100 12,300 -0.2
01/11/2023
18.37
 48,700 18.10 18.51 18.02 6,300 2,100 0.1
31/10/2023
18.10
 97,800 18.15 18.51 17.88 5,300 1,600 0.1
30/10/2023
18.15
 100,400 18.42 18.42 18.15 4,300 4,000 0.0
27/10/2023
18.42
 107,000 18.19 18.55 17.93 1,300 500 0.0
26/10/2023
18.19
 443,900 19.53 19.53 18.19 9,500 600 0.2
25/10/2023
19.53
 42,600 19.44 19.58 19.35 0 200 -0.0
24/10/2023
19.44
 153,500 19.58 19.58 19.00 2,400 84,300 -1.8
23/10/2023
19.58
 46,600 19.93 19.93 19.44 600 0 0.0
20/10/2023
19.93
 93,200 19.62 19.93 19.18 1,500 1,100 0.0
19/10/2023
19.62
 203,600 20.02 20.02 19.22 4,700 15,400 -0.2
18/10/2023
20.02
 72,300 20.51 20.69 19.53 2,000 8,100 -0.1
17/10/2023
20.51
 174,400 20.91 21.00 20.25 0 137,200 -3.1
16/10/2023
20.91
 244,600 21.14 21.40 20.47 4,700 183,200 -4.1
13/10/2023
21.14
 80,700 21.14 21.36 20.74 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
21.14
 137,000 20.67 21.23 20.69 2,600 600 0.0
11/10/2023
20.68
 73,600 20.92 21.04 20.55 0 3,300 -0.1
10/10/2023
20.92
 130,300 20.92 21.08 20.39 32,300 70,700 -1.0
09/10/2023
20.92
 150,800 21.08 21.08 20.47 11,000 92,900 -2.1
06/10/2023
21.08
 27,000 20.96 21.08 20.68 5,300 4,700 0.0
05/10/2023
20.96
 185,600 21.24 21.24 20.55 2,900 144,200 -3.6
04/10/2023
21.24
 39,300 21.08 21.24 20.43 3,300 20,300 -0.4
03/10/2023
21.08
 187,300 21.08 21.32 20.51 122,100 52,300 1.8
02/10/2023
21.08
 107,100 21.40 21.49 20.96 2,500 42,000 -1.0
29/09/2023
21.40
 27,700 21.24 21.45 20.92 0 2,600 -0.1
28/09/2023
21.24
 50,400 21.45 21.45 20.84 200 25,100 -0.6
27/09/2023
21.45
 42,700 20.88 22.30 20.35 500 8,200 -0.2
26/09/2023
20.88
 148,000 20.39 21.00 20.27 83,600 26,200 1.5
25/09/2023
20.39
 114,100 21.89 22.05 20.39 25,500 10,200 0.4
22/09/2023
21.89
 273,000 22.05 22.05 21.08 4,800 10,200 -0.1
21/09/2023
22.05
 80,500 22.34 22.34 22.05 4,500 5,000 -0.0
20/09/2023
22.34
 76,100 22.18 22.46 22.09 17,800 3,800 0.4
19/09/2023
22.18
 190,300 22.38 22.70 21.97 59,100 20,700 1.1
18/09/2023
22.38
 163,600 23.03 23.03 21.89 0 0 0
15/09/2023
23.03
 68,200 23.03 23.51 22.74 1,100 2,000 -0.0
14/09/2023
23.03
 247,500 22.70 23.19 22.50 141,800 16,500 3.5
13/09/2023
22.70
 166,200 23.35 23.47 22.70 800 7,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |