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)
13/11/2012
2.38
 4,360 2.38 2.38 2.35 0 0 0
12/11/2012
2.38
 16,000 2.35 2.38 2.31 1,500 0 0.0
09/11/2012
2.35
 2,000 2.35 2.35 2.35 2,000 0 0.0
08/11/2012
2.35
 5,910 2.35 2.35 2.31 0 3,000 -0.0
07/11/2012
2.35
 3,640 2.35 2.35 2.28 50 0 0.0
06/11/2012
2.35
 27,400 2.31 2.35 2.28 10,010 3,400 0.0
05/11/2012
2.31
 32,510 2.38 2.38 2.31 16,360 0 0.1
02/11/2012
2.38
 35,930 2.47 2.47 2.38 11,000 0 0.1
01/11/2012
2.47
 7,340 2.47 2.47 2.38 370 2,660 -0.0
31/10/2012
2.47
 29,560 2.41 2.47 2.38 7,720 0 0.1
30/10/2012
2.41
 28,930 2.44 2.44 2.41 10,230 0 0.1
29/10/2012
2.44
 18,820 2.44 2.47 2.44 100 0 0.0
26/10/2012
2.44
 31,880 2.44 2.44 2.41 7,060 2,000 0.0
25/10/2012
2.44
 72,680 2.50 2.50 2.44 4,000 0 0.0
24/10/2012
2.50
 16,270 2.50 2.50 2.47 6,000 0 0.0
23/10/2012
2.50
 21,740 2.50 2.54 2.50 2,000 0 0.0
22/10/2012
2.50
 25,580 2.50 2.54 2.50 200 0 0.0
19/10/2012
2.50
 29,120 2.60 2.63 2.50 8,700 500 0.1
18/10/2012
2.60
 42,830 2.54 2.60 2.50 2,000 3,520 -0.0
17/10/2012
2.54
 5,730 2.60 2.60 2.54 0 720 -0.0
16/10/2012
2.60
 21,180 2.54 2.60 2.54 0 0 0
15/10/2012
2.54
 16,220 2.57 2.57 2.54 12,540 0 0.1
12/10/2012
2.57
 27,990 2.47 2.57 2.50 0 500 -0.0
11/10/2012
2.47
 32,470 2.60 2.60 2.47 0 3,050 -0.0
10/10/2012
2.60
 24,890 2.57 2.60 2.57 0 0 0
09/10/2012
2.57
 5,540 2.60 2.60 2.54 0 0 0
08/10/2012
2.60
 9,690 2.57 2.60 2.47 10 2,400 -0.0
05/10/2012
2.57
 200 2.57 2.60 2.57 160 0 0.0
04/10/2012
2.57
 10,170 2.57 2.57 2.54 0 1,140 -0.0
03/10/2012
2.57
 20,200 2.57 2.57 2.57 0 100 -0.0
02/10/2012
2.57
 10,980 2.60 2.60 2.54 3,450 0 0.0
01/10/2012
2.60
 41,550 2.54 2.63 2.57 35,510 0 0.3
28/09/2012
2.54
 15,880 2.57 2.60 2.54 670 0 0.0
27/09/2012
2.57
 8,170 2.57 2.57 2.57 0 0 0
26/09/2012
2.57
 4,170 2.60 2.60 2.57 0 0 0
25/09/2012
2.60
 7,890 2.57 2.60 2.50 70 1,200 -0.0
24/09/2012
2.57
 10,310 2.60 2.60 2.54 0 0 0
21/09/2012
2.60
 29,270 2.57 2.63 2.54 16,200 0 0.1
20/09/2012
2.57
 14,250 2.57 2.63 2.50 0 0 0
19/09/2012
2.57
 18,860 2.60 2.60 2.54 0 0 0
18/09/2012
2.60
 34,970 2.63 2.63 2.57 90 2,220 -0.0
17/09/2012
2.63
 39,990 2.63 2.66 2.63 24,430 0 0.2
14/09/2012
2.63
 104,100 2.60 2.63 2.50 4,000 80,000 -0.6
13/09/2012
2.60
 18,160 2.60 2.60 2.50 200 4,000 -0.0
12/09/2012
2.60
 19,430 2.54 2.60 2.57 4,000 0 0.0
11/09/2012
2.54
 12,330 2.47 2.54 2.41 0 5,250 -0.0
10/09/2012
2.47
 33,280 2.57 2.57 2.47 0 5,000 -0.0
07/09/2012
2.57
 14,630 2.54 2.57 2.50 4,000 0 0.0
06/09/2012
2.54
 15,880 2.50 2.60 2.50 0 4,000 -0.0
05/09/2012
2.50
 74,870 2.57 2.60 2.47 5,900 0 0.0
04/09/2012
2.57
 30,130 2.60 2.66 2.57 0 8,000 -0.1
31/08/2012
2.60
 9,280 2.60 2.63 2.60 0 0 0
30/08/2012
2.60
 25,060 2.60 2.66 2.60 1,340 1,000 0.0
29/08/2012
2.60
 15,430 2.60 2.66 2.60 13,160 0 0.1
28/08/2012
2.60
 183,850 2.66 2.66 2.54 10,480 0 0.1
27/08/2012
2.66
 53,000 2.79 2.79 2.66 3,350 0 0.0
24/08/2012
2.79
 83,730 2.69 2.79 2.57 17,400 0 0.1
23/08/2012
2.69
 60,890 2.82 2.82 2.69 21,000 0 0.2
22/08/2012
2.82
 176,360 2.79 2.82 2.69 44,960 0 0.4
21/08/2012
2.79
 77,430 2.92 2.92 2.79 2,010 0 0.0
20/08/2012
2.92
 47,830 2.88 2.95 2.88 16,780 0 0.2
17/08/2012
2.88
 73,430 2.88 2.95 2.88 54,220 12,000 0.4
16/08/2012
2.88
 28,040 2.92 2.92 2.85 120 0 0.0
15/08/2012
2.92
 5,680 2.92 2.92 2.85 100 0 0.0
14/08/2012
2.92
 19,300 2.92 2.95 2.88 0 0 0
13/08/2012
2.92
 22,580 2.95 2.98 2.88 3,800 0 0.0
10/08/2012
2.95
 11,670 2.95 2.95 2.92 3,000 0 0.0
09/08/2012
2.95
 54,770 2.92 2.95 2.88 12,000 0 0.1
08/08/2012
2.92
 20,150 2.88 2.92 2.85 6,000 0 0.1
07/08/2012
2.88
 14,850 2.95 2.95 2.88 3,000 0 0.0
06/08/2012
2.95
 16,130 2.95 2.98 2.92 6,800 0 0.1
03/08/2012
2.95
 43,370 2.92 2.95 2.85 3,500 33,730 -0.3
02/08/2012
2.92
 12,330 2.88 2.92 2.85 4,500 1,560 0.0
01/08/2012
2.88
 13,260 2.95 2.95 2.85 4,500 0 0.0
31/07/2012
2.95
 3,830 2.88 2.95 2.88 0 0 0
30/07/2012
2.88
 5,670 2.85 2.92 2.88 0 0 0
27/07/2012
2.85
 12,590 2.92 2.95 2.85 600 0 0.0
26/07/2012
2.92
 17,830 2.88 2.92 2.88 500 0 0.0
25/07/2012
2.88
 22,220 2.92 2.98 2.88 0 0 0
24/07/2012
2.92
 11,200 2.95 2.95 2.92 2,000 0 0.0
23/07/2012
2.95
 21,000 3.08 3.08 2.95 0 0 0
20/07/2012
3.08
 35,760 3.11 3.17 3.01 0 0 0
19/07/2012
3.11
 51,360 2.98 3.11 2.92 0 500 -0.0
18/07/2012
2.98
 9,300 2.98 3.01 2.95 5,000 0 0.0
17/07/2012
2.98
 12,420 2.95 3.01 2.98 1,020 0 0.0
16/07/2012
2.95
 32,390 2.98 3.01 2.95 1,000 0 0.0
13/07/2012
2.98
 27,260 2.88 3.01 2.92 0 500 -0.0
12/07/2012
2.88
 2,030 2.95 2.98 2.88 0 0 0
11/07/2012
2.95
 13,170 2.92 2.98 2.92 0 0 0
10/07/2012
2.92
 8,400 2.92 2.92 2.88 0 3,470 -0.0
09/07/2012
2.92
 51,070 2.98 3.01 2.85 26,990 0 0.3
06/07/2012
2.98
 90,320 2.92 3.01 2.92 14,270 0 0.1
05/07/2012
2.92
 9,350 2.95 2.95 2.92 0 0 0
04/07/2012
2.95
 29,300 2.88 2.95 2.85 20,090 0 0.2
03/07/2012
2.88
 63,700 2.98 3.01 2.85 7,090 10,100 -0.0
02/07/2012
2.98
 44,610 2.98 3.04 2.98 21,100 0 0.2
29/06/2012
2.98
 15,950 2.95 2.98 2.92 5,100 0 0.0
28/06/2012
2.95
 14,130 3.01 3.01 2.92 0 0 0
27/06/2012
3.01
 57,570 2.95 3.01 2.92 4,140 31,000 -0.2
26/06/2012
2.95
 19,530 2.98 2.98 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |