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)
25/06/2012
2.98
 30,160 3.04 3.08 2.98 20,410 100 0.2
22/06/2012
3.04
 37,300 3.08 3.08 3.04 24,900 2,000 0.2
21/06/2012
3.08
 29,000 3.08 3.11 3.04 2,000 0 0.0
20/06/2012
3.08
 49,620 3.04 3.11 3.01 2,000 0 0.0
19/06/2012
3.04
 33,050 3.04 3.11 3.01 11,500 510 0.1
18/06/2012
3.04
 80,720 3.01 3.14 3.04 20,630 10,000 0.1
15/06/2012
3.01
 45,500 2.95 3.08 2.98 0 0 0
14/06/2012
2.95
 47,870 3.04 3.04 2.95 280 0 0.0
13/06/2012
3.04
 55,700 3.01 3.04 2.98 5,000 0 0.0
12/06/2012
3.01
 55,470 3.11 3.11 3.01 19,990 8,100 0.1
11/06/2012
3.11
 75,570 3.11 3.17 3.01 30,000 0 0.3
08/06/2012
3.11
 125,050 3.11 3.23 3.11 23,000 2,000 0.2
07/06/2012
3.11
 103,690 3.04 3.17 3.08 13,640 35,440 -0.2
06/06/2012
3.04
 44,820 3.04 3.08 3.01 30 2,000 -0.0
05/06/2012
3.04
 108,200 2.98 3.04 2.85 25,660 0 0.2
04/06/2012
2.98
 120,580 3.11 3.11 2.98 10,000 0 0.1
01/06/2012
3.11
 44,480 3.17 3.23 3.08 7,000 10 0.1
31/05/2012
3.17
 101,510 3.23 3.23 3.11 2,000 0 0.0
30/05/2012
3.23
 38,410 3.17 3.23 3.20 5,100 0 0.1
29/05/2012
3.17
 55,680 3.17 3.17 3.08 18,760 100 0.2
28/05/2012
3.17
 104,560 3.14 3.27 3.14 6,000 5,000 0.0
25/05/2012
3.14
 81,300 3.01 3.14 3.08 5,730 5,000 0.0
24/05/2012
3.01
 166,780 3.14 3.14 3.01 56,250 770 0.5
23/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2012
3.14
 189,540 3.30 3.30 3.14 39,500 11,000 0.3
22/05/2012
3.30
 181,880 3.47 3.47 3.30 2,820 5,070 -0.0
21/05/2012
3.47
 529,000 3.33 3.47 3.30 19,100 390,510 -4.4
18/05/2012
3.33
 252,340 3.50 3.50 3.33 71,280 61,070 0.1
17/05/2012
3.50
 164,030 3.61 3.78 3.50 5,000 71,000 -0.8
16/05/2012
3.61
 139,500 3.64 3.72 3.47 0 34,800 -0.4
15/05/2012
3.64
 590,870 3.81 3.81 3.64 164,940 165,990 -0.0
14/05/2012
3.81
 313,210 3.92 4.01 3.75 206,290 17,000 2.6
11/05/2012
3.92
 627,380 3.75 3.92 3.69 262,230 5,100 3.5
10/05/2012
3.75
 624,090 3.84 3.98 3.72 18,890 31,100 -0.2
09/05/2012
3.84
 727,130 3.67 3.84 3.72 14,270 35,100 -0.3
08/05/2012
3.67
 55,160 3.50 3.67 3.67 0 110 -0.0
07/05/2012
3.50
 113,420 3.35 3.50 3.50 0 20,100 -0.2
04/05/2012
3.35
 232,790 3.21 3.35 3.24 19,190 200 0.2
03/05/2012
3.21
 93,560 3.27 3.30 3.21 1,500 0 0.0
02/05/2012
3.27
 138,730 3.27 3.30 3.21 10,000 81,250 -0.8
27/04/2012
3.27
 173,190 3.21 3.33 3.21 1,700 53,350 -0.6
26/04/2012
3.21
 138,220 3.33 3.33 3.21 5,000 24,000 -0.2
25/04/2012
3.33
 73,720 3.30 3.38 3.30 15,000 38,780 -0.3
24/04/2012
3.30
 102,830 3.27 3.35 3.24 0 28,320 -0.3
23/04/2012
3.27
 333,470 3.13 3.27 3.18 142,590 111,000 0.4
20/04/2012
3.13
 140,110 3.21 3.24 3.13 46,800 62,780 -0.2
19/04/2012
3.21
 140,090 3.35 3.41 3.21 1,000 74,620 -0.8
18/04/2012
3.35
 334,800 3.24 3.38 3.24 13,900 90,450 -0.9
17/04/2012
3.24
 195,820 3.13 3.24 3.10 4,600 157,400 -1.7
16/04/2012
3.13
 70,060 3.10 3.18 3.07 9,000 0 0.1
13/04/2012
3.10
 106,250 3.13 3.13 3.10 14,300 0 0.2
12/04/2012
3.13
 94,320 3.04 3.18 3.13 2,200 5,000 -0.0
11/04/2012
3.04
 202,300 2.90 3.04 2.90 19,780 94,100 -0.8
10/04/2012
2.90
 104,660 2.96 2.96 2.90 20,000 65,030 -0.5
09/04/2012
2.96
 115,500 2.96 2.96 2.87 6,000 70,000 -0.7
06/04/2012
2.96
 18,240 2.96 2.98 2.96 3,500 0 0.0
05/04/2012
2.96
 33,610 2.96 2.96 2.87 0 0 0
04/04/2012
2.96
 20,240 2.87 2.96 2.84 1,810 0 0.0
03/04/2012
2.87
 11,270 2.84 2.87 2.81 0 0 0
30/03/2012
2.84
 27,930 2.84 2.87 2.79 2,340 0 0.0
29/03/2012
2.84
 54,580 2.90 2.93 2.84 0 12,320 -0.1
28/03/2012
2.90
 44,950 2.90 2.93 2.87 5,000 740 0.0
27/03/2012
2.90
 80,290 2.98 2.98 2.90 0 20,660 -0.2
26/03/2012
2.98
 83,210 2.96 3.01 2.93 2,370 10,000 -0.1
23/03/2012
2.96
 73,760 2.90 2.96 2.90 37,870 3,180 0.4
22/03/2012
2.90
 87,020 2.87 2.90 2.81 35,280 50,000 -0.1
21/03/2012
2.87
 284,690 2.79 2.90 2.79 43,910 154,000 -1.1
20/03/2012
2.79
 30,240 2.76 2.81 2.76 0 0 0
19/03/2012
2.76
 20,000 2.81 2.81 2.76 4,000 0 0.0
16/03/2012
2.81
 84,060 2.84 2.90 2.76 0 42,000 -0.4
15/03/2012
2.84
 52,900 2.79 2.84 2.76 0 13,970 -0.1
14/03/2012
2.79
 75,100 2.76 2.84 2.73 10,500 30,000 -0.2
13/03/2012
2.76
 105,360 2.64 2.76 2.64 0 49,000 -0.5
12/03/2012
2.64
 159,790 2.70 2.73 2.59 1,400 58,970 -0.5
09/03/2012
2.70
 109,260 2.81 2.81 2.70 59,790 40,000 0.2
08/03/2012
2.81
 94,230 2.81 2.84 2.70 25,900 30 0.3
07/03/2012
2.81
 365,300 2.96 2.98 2.81 65,030 294,780 -2.3
06/03/2012
2.96
 221,890 3.10 3.21 2.96 21,230 170,640 -1.6
05/03/2012
3.10
 512,550 2.96 3.10 2.98 0 449,770 -4.9
02/03/2012
2.96
 54,260 2.84 2.98 2.93 6,390 25,850 -0.2
01/03/2012
2.84
 30,280 2.73 2.84 2.73 5,010 0 0.0
29/02/2012
2.73
 57,300 2.64 2.73 2.67 33,070 0 0.3
28/02/2012
2.64
 124,880 2.64 2.70 2.64 20,000 64,070 -0.4
27/02/2012
2.64
 101,290 2.59 2.64 2.59 3,960 94,780 -0.8
24/02/2012
2.59
 45,480 2.64 2.70 2.59 10,200 31,150 -0.2
23/02/2012
2.64
 37,250 2.61 2.67 2.56 0 100 -0.0
22/02/2012
2.61
 44,340 2.56 2.61 2.56 9,700 20,600 -0.1
21/02/2012
2.56
 70,980 2.53 2.61 2.53 0 30,000 -0.3
20/02/2012
2.53
 42,510 2.44 2.53 2.47 17,100 280 0.1
17/02/2012
2.44
 25,790 2.44 2.47 2.44 17,290 500 0.1
16/02/2012
2.44
 15,020 2.44 2.44 2.42 14,000 0 0.1
15/02/2012
2.44
 26,540 2.42 2.44 2.36 13,300 600 0.1
14/02/2012
2.42
 11,600 2.44 2.44 2.39 2,900 0 0.0
13/02/2012
2.44
 36,360 2.44 2.44 2.39 23,500 0 0.2
10/02/2012
2.44
 15,620 2.44 2.47 2.42 11,500 0 0.1
09/02/2012
2.44
 21,220 2.42 2.47 2.39 0 0 0
08/02/2012
2.42
 59,190 2.39 2.50 2.39 15,990 20,010 -0.0
07/02/2012
2.39
 25,800 2.50 2.50 2.39 5,000 0 0.0
06/02/2012
2.50
 41,210 2.53 2.56 2.42 16,380 0 0.1
03/02/2012
2.53
 46,610 2.47 2.56 2.42 31,100 1,000 0.3
02/02/2012
2.47
 8,150 2.42 2.53 2.47 0 90 -0.0

Chính sách bảo mật | Điều khoản sử dụng |