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)
11/04/2013
4.34
 242,860 4.44 4.44 4.25 133,620 49,000 1.1
10/04/2013
4.44
 630,900 4.41 4.47 4.34 503,060 10,500 6.8
09/04/2013
4.41
 353,410 4.22 4.44 4.25 112,490 87,900 0.3
08/04/2013
4.22
 330,090 3.96 4.22 4.03 159,970 6,930 2.0
05/04/2013
3.96
 142,450 3.71 3.96 3.74 23,690 0 0.3
04/04/2013
3.71
 57,910 3.68 3.74 3.65 21,560 2,990 0.2
03/04/2013
3.68
 56,220 3.65 3.71 3.65 64,940 0 0.7
02/04/2013
3.65
 78,410 3.55 3.68 3.55 73,280 17,670 0.6
01/04/2013
3.55
 33,010 3.52 3.55 3.46 8,560 6,490 0.0
29/03/2013
3.52
 18,370 3.52 3.52 3.46 13,030 100 0.1
28/03/2013
3.52
 42,040 3.55 3.55 3.49 21,510 1,210 0.2
27/03/2013
3.55
 15,800 3.52 3.55 3.46 3,290 1,900 0.0
26/03/2013
3.52
 27,790 3.49 3.55 3.46 14,000 10 0.2
25/03/2013
3.49
 64,660 3.46 3.49 3.42 39,960 0 0.4
22/03/2013
3.46
 37,370 3.46 3.52 3.39 1,600 0 0.0
21/03/2013
3.46
 83,490 3.39 3.46 3.39 35,000 2,000 0.4
20/03/2013
3.39
 32,410 3.39 3.39 3.36 16,500 0 0.2
19/03/2013
3.39
 43,420 3.36 3.39 3.36 23,930 2,300 0.2
18/03/2013
3.36
 20,740 3.39 3.46 3.36 14,060 7,500 0.1
15/03/2013
3.39
 19,680 3.36 3.39 3.33 8,520 3,100 0.1
14/03/2013
3.36
 35,090 3.39 3.39 3.36 29,710 5,000 0.3
13/03/2013
3.39
 61,330 3.36 3.42 3.36 52,380 2,000 0.5
12/03/2013
3.36
 24,260 3.36 3.39 3.27 11,000 0 0.1
11/03/2013
3.36
 24,060 3.33 3.36 3.27 2,350 0 0.0
08/03/2013
3.33
 59,530 3.52 3.52 3.30 3,500 10,000 -0.1
07/03/2013
3.52
 142,790 3.55 3.68 3.52 80,410 41,900 0.4
06/03/2013
3.55
 128,370 3.33 3.55 3.36 115,210 100,100 0.2
05/03/2013
3.33
 114,140 3.17 3.33 3.17 86,600 15,070 0.7
04/03/2013
3.17
 151,300 3.17 3.23 3.14 159,730 16,100 1.4
01/03/2013
3.17
 82,640 3.14 3.17 3.14 149,140 600 1.5
28/02/2013
3.14
 32,840 3.14 3.14 3.04 0 3,340 -0.0
27/02/2013
3.14
 90,970 3.01 3.14 3.01 45,150 4,000 0.4
26/02/2013
3.01
 284,730 3.11 3.11 3.01 205,860 15,000 1.8
25/02/2013
3.11
 26,580 3.08 3.14 3.01 15,260 0 0.1
22/02/2013
3.08
 121,410 3.04 3.11 2.98 109,830 20,400 0.9
21/02/2013
3.04
 72,740 3.14 3.14 3.04 35,000 3,610 0.3
20/02/2013
3.14
 67,520 3.08 3.17 3.01 6,530 0 0.1
19/02/2013
3.08
 45,540 3.17 3.27 3.08 440 2,880 -0.0
18/02/2013
3.17
 70,160 3.01 3.17 3.01 38,450 0 0.4
08/02/2013
3.01
 31,050 2.95 3.01 2.95 10,860 7,000 0.0
07/02/2013
2.95
 37,220 2.98 2.98 2.85 26,600 1,120 0.2
06/02/2013
2.98
 82,980 2.95 2.98 2.88 50,000 4,300 0.4
05/02/2013
2.95
 87,770 2.98 3.01 2.85 72,040 0 0.7
04/02/2013
2.98
 1,400 3.01 3.01 2.95 350 0 0.0
01/02/2013
3.01
 76,930 2.95 3.08 2.95 10,680 17,530 -0.1
31/01/2013
2.95
 279,880 2.76 2.95 2.76 110,600 7,190 1.0
30/01/2013
2.76
 16,010 2.76 2.79 2.76 4,200 0 0.0
29/01/2013
2.76
 4,320 2.79 2.82 2.76 0 1,310 -0.0
28/01/2013
2.79
 155,770 2.63 2.79 2.63 0 700 -0.0
25/01/2013
2.63
 17,670 2.57 2.66 2.57 3,000 0 0.0
24/01/2013
2.57
 5,790 2.57 2.60 2.57 2,000 0 0.0
23/01/2013
2.57
 55,100 2.54 2.60 2.50 2,000 31,000 -0.2
22/01/2013
2.54
 64,670 2.63 2.63 2.54 5,000 0 0.0
21/01/2013
2.63
 55,950 2.66 2.69 2.60 11,550 500 0.1
18/01/2013
2.66
 47,240 2.63 2.69 2.57 31,000 0 0.3
17/01/2013
2.63
 100,930 2.73 2.73 2.63 320 500 -0.0
16/01/2013
2.73
 195,110 2.60 2.76 2.63 9,590 0 0.1
15/01/2013
2.60
 83,520 2.57 2.60 2.54 13,000 18,200 -0.0
14/01/2013
2.57
 56,460 2.60 2.60 2.54 4,340 0 0.0
11/01/2013
2.60
 23,230 2.60 2.60 2.54 2,300 2,000 0.0
10/01/2013
2.60
 121,960 2.63 2.63 2.50 2,500 0 0.0
09/01/2013
2.63
 73,990 2.63 2.69 2.63 13,030 10,000 0.0
08/01/2013
2.63
 12,760 2.60 2.63 2.60 500 0 0.0
07/01/2013
2.60
 356,680 2.50 2.60 2.54 28,390 0 0.2
04/01/2013
2.50
 43,080 2.54 2.54 2.50 6,200 0 0.0
03/01/2013
2.54
 25,140 2.50 2.54 2.47 5,610 0 0.0
02/01/2013
2.50
 34,610 2.50 2.54 2.50 6,500 0 0.1
28/12/2012
2.50
 36,580 2.54 2.54 2.50 17,000 0 0.1
27/12/2012
2.54
 45,810 2.50 2.54 2.47 1,000 0 0.0
26/12/2012
2.50
 57,210 2.44 2.50 2.41 31,000 0 0.2
25/12/2012
2.44
 36,300 2.41 2.44 2.38 2,000 0 0.0
24/12/2012
2.41
 11,350 2.41 2.41 2.38 310 0 0.0
21/12/2012
2.41
 11,610 2.41 2.41 2.38 11,600 0 0.1
20/12/2012
2.41
 0 2.41 2.41 2.41 0 0 0
19/12/2012
2.41
 37,030 2.41 2.44 2.38 20,890 12,990 0.1
18/12/2012
2.41
 17,710 2.41 2.41 2.35 4,580 2,010 0.0
17/12/2012
2.41
 12,180 2.44 2.44 2.38 5,000 6,080 -0.0
14/12/2012
2.44
 12,000 2.44 2.44 2.41 0 3,000 -0.0
13/12/2012
2.44
 5,460 2.47 2.47 2.44 2,000 0 0.0
12/12/2012
2.47
 34,800 2.41 2.47 2.41 10,000 700 0.1
11/12/2012
2.41
 18,690 2.47 2.47 2.41 3,000 0 0.0
10/12/2012
2.47
 6,510 2.38 2.47 2.38 4,260 0 0.0
07/12/2012
2.38
 30,270 2.38 2.41 2.35 5,000 28,100 -0.2
06/12/2012
2.38
 1,670 2.41 2.41 2.38 0 0 0
05/12/2012
2.41
 10,780 2.38 2.41 2.35 3,500 230 0.0
04/12/2012
2.38
 15,140 2.38 2.44 2.35 13,040 3,000 0.1
03/12/2012
2.38
 4,050 2.41 2.41 2.35 480 0 0.0
30/11/2012
2.41
 10,930 2.41 2.41 2.41 7,720 0 0.1
29/11/2012
2.41
 6,700 2.41 2.41 2.38 220 0 0.0
28/11/2012
2.41
 22,150 2.38 2.41 2.38 20,400 16,000 0.0
27/11/2012
2.38
 42,200 2.38 2.44 2.38 37,200 0 0.3
26/11/2012
2.38
 7,280 2.38 2.38 2.31 7,260 0 0.1
23/11/2012
2.38
 5,130 2.38 2.38 2.35 0 0 0
22/11/2012
2.38
 0 2.38 2.38 2.38 0 0 0
21/11/2012
2.38
 48,230 2.38 2.41 2.35 40,000 0 0.3
20/11/2012
2.38
 11,130 2.38 2.38 2.31 0 0 0
19/11/2012
2.38
 14,460 2.38 2.41 2.31 3,450 0 0.0
16/11/2012
2.38
 26,290 2.35 2.41 2.35 20,500 800 0.1
15/11/2012
2.35
 4,990 2.41 2.41 2.35 20 0 0.0
14/11/2012
2.41
 8,070 2.38 2.41 2.35 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |