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)
01/02/2012
2.42
 20,580 2.42 2.44 2.39 3,660 0 0.0
31/01/2012
2.42
 14,320 2.53 2.53 2.42 100 0 0.0
30/01/2012
2.53
 19,230 2.44 2.53 2.44 11,000 5,000 0.1
20/01/2012
2.44
 8,510 2.33 2.44 2.33 6,000 3,510 0.0
19/01/2012
2.33
 23,290 2.36 2.39 2.33 1,000 0 0.0
18/01/2012
2.36
 15,750 2.42 2.42 2.33 0 0 0
17/01/2012
2.42
 32,190 2.42 2.42 2.33 6,900 0 0.1
16/01/2012
2.42
 20,060 2.33 2.42 2.33 9,400 7,870 0.0
13/01/2012
2.33
 8,530 2.42 2.42 2.30 1,940 8,000 -0.0
12/01/2012
2.42
 34,260 2.42 2.42 2.30 24,500 0 0.2
11/01/2012
2.42
 18,760 2.33 2.44 2.33 4,200 180 0.0
10/01/2012
2.33
 15,210 2.33 2.39 2.33 400 0 0.0
09/01/2012
2.33
 17,550 2.44 2.44 2.33 700 100 0.0
06/01/2012
2.44
 13,300 2.47 2.47 2.39 2,600 1,310 0.0
05/01/2012
2.47
 10,170 2.53 2.53 2.42 10,000 0 0.1
04/01/2012
2.53
 10,970 2.42 2.53 2.30 6,500 5,890 0.0
03/01/2012
2.42
 17,080 2.53 2.53 2.42 2,200 0 0.0
30/12/2011
2.53
 4,340 2.47 2.53 2.39 0 0 0
29/12/2011
2.47
 1,280 2.39 2.47 2.39 0 0 0
28/12/2011
2.39
 2,680 2.27 2.39 2.27 190 0 0.0
27/12/2011
2.27
 11,100 2.39 2.42 2.27 0 0 0
26/12/2011
2.39
 840 2.39 2.50 2.36 270 0 0.0
23/12/2011
2.39
 66,980 2.44 2.44 2.39 100 0 0.0
22/12/2011
2.44
 30,670 2.50 2.50 2.42 0 12,910 -0.1
21/12/2011
2.50
 160 2.42 2.50 2.50 0 0 0
20/12/2011
2.42
 780 2.53 2.56 2.42 0 0 0
19/12/2011
2.53
 260 2.44 2.53 2.47 0 0 0
16/12/2011
2.44
 21,810 2.39 2.47 2.39 8,500 19,090 -0.1
15/12/2011
2.39
 3,030 2.39 2.44 2.30 0 770 -0.0
14/12/2011
2.39
 14,520 2.44 2.44 2.39 9,950 2,290 0.1
13/12/2011
2.44
 5,720 2.56 2.56 2.44 0 250 -0.0
12/12/2011
2.56
 11,030 2.59 2.59 2.47 5,360 100 0.0
09/12/2011
2.59
 110 2.59 2.59 2.56 0 10 -0.0
08/12/2011
2.59
 1,460 2.53 2.59 2.44 0 890 -0.0
07/12/2011
2.53
 13,890 2.59 2.59 2.50 5,980 10,050 -0.0
06/12/2011
2.59
 37,970 2.59 2.61 2.56 5,300 36,060 -0.3
05/12/2011
2.59
 41,510 2.53 2.61 2.53 6,100 19,000 -0.1
02/12/2011
2.53
 3,010 2.56 2.56 2.47 0 640 -0.0
01/12/2011
2.56
 6,190 2.56 2.56 2.44 0 1,000 -0.0
30/11/2011
2.56
 142,210 2.53 2.61 2.42 214,720 328,580 -1.0
29/11/2011
2.53
 7,680 2.56 2.61 2.53 5,700 540 0.0
28/11/2011
2.56
 191,130 2.67 2.73 2.56 10,000 166,170 -1.4
25/11/2011
2.67
 2,110 2.59 2.67 2.53 2,000 0 0.0
24/11/2011
2.59
 22,190 2.70 2.70 2.59 4,370 22,150 -0.2
23/11/2011
2.70
 5,690 2.70 2.70 2.61 2,630 0 0.0
22/11/2011
2.70
 6,110 2.67 2.70 2.61 0 4,000 -0.0
21/11/2011
2.67
 4,720 2.79 2.79 2.67 3,000 0 0.0
18/11/2011
2.79
 61,100 2.79 2.79 2.67 10,090 16,940 -0.1
17/11/2011
2.79
 1,350 2.79 2.84 2.67 170,000 600 1.7
16/11/2011
2.79
 2,480 2.79 2.79 2.67 0 500 -0.0
15/11/2011
2.79
 5,150 2.79 2.79 2.70 0 1,500 -0.0
14/11/2011
2.79
 1,390 2.81 2.81 2.70 0 0 0
11/11/2011
2.81
 1,450 2.76 2.84 2.70 0 520 -0.0
10/11/2011
2.76
 510 2.70 2.76 2.70 0 207,380 -1.9
09/11/2011
2.70
 17,850 2.79 2.79 2.70 6,400 0 0.1
08/11/2011
2.79
 17,300 2.81 2.81 2.70 0 1,600 -0.0
07/11/2011
2.81
 13,320 2.81 2.81 2.70 6,820 0 0.1
04/11/2011
2.81
 30 2.81 2.81 2.81 0 0 0
03/11/2011
2.81
 11,260 2.87 2.87 2.73 200 0 0.0
02/11/2011
2.87
 1,420 2.93 2.93 2.79 0 0 0
01/11/2011
2.93
 20 2.93 2.93 2.81 0 0 0
31/10/2011
2.93
 510 2.90 2.93 2.90 0 0 0
28/10/2011
2.90
 51,210 2.79 2.90 2.79 20,000 34,300 -0.1
27/10/2011
2.79
 43,530 2.84 2.96 2.79 0 38,050 -0.4
26/10/2011
2.84
 2,120 2.93 2.93 2.84 620 0 0.0
25/10/2011
2.93
 1,100 2.93 2.93 2.84 0 100 -0.0
24/10/2011
2.93
 18,330 2.93 2.93 2.93 18,270 0 0.2
21/10/2011
2.93
 7,090 2.90 2.93 2.93 5,000 0 0.1
20/10/2011
2.90
 11,850 2.90 2.96 2.81 3,350 420 0.0
19/10/2011
2.90
 10,030 2.84 2.96 2.79 1,000 0 0.0
18/10/2011
2.84
 22,290 2.93 2.93 2.84 1,000 0 0.0
17/10/2011
2.93
 14,840 3.01 3.01 2.93 6,440 0 0.1
14/10/2011
3.01
 50 2.98 3.01 3.01 0 0 0
13/10/2011
2.98
 9,730 2.98 2.98 2.93 7,670 130 0.1
12/10/2011
2.98
 3,030 3.01 3.01 2.90 0 0 0
11/10/2011
3.01
 70 2.98 3.01 3.01 0 0 0
10/10/2011
2.98
 1,160 2.96 2.98 2.93 0 0 0
07/10/2011
2.96
 13,170 2.98 2.98 2.96 0 0 0
06/10/2011
2.98
 17,400 3.01 3.01 2.93 0 11,200 -0.1
05/10/2011
3.01
 18,590 2.96 3.04 2.90 2,560 0 0.0
04/10/2011
2.96
 11,250 2.90 2.96 2.90 0 0 0
03/10/2011
2.90
 8,240 2.93 3.01 2.90 0 100 -0.0
30/09/2011
2.93
 15,880 3.04 3.13 2.93 0 0 0
29/09/2011
3.04
 14,100 3.04 3.04 2.98 0 0 0
28/09/2011
3.04
 11,490 3.13 3.15 3.04 100 200 -0.0
27/09/2011
3.13
 13,020 3.10 3.13 3.04 0 270 -0.0
26/09/2011
3.10
 6,550 3.07 3.10 3.01 0 100 -0.0
23/09/2011
3.07
 2,980 3.13 3.13 3.04 0 280 -0.0
22/09/2011
3.13
 7,660 3.07 3.13 3.04 0 1,500 -0.0
21/09/2011
3.07
 30,780 3.04 3.13 3.07 19,000 0 0.2
20/09/2011
3.04
 42,450 3.10 3.10 3.04 0 17,110 -0.2
19/09/2011
3.10
 8,410 3.10 3.21 3.10 0 4,530 -0.0
16/09/2011
3.10
 55,740 3.24 3.27 3.10 3,190 27,020 -0.3
15/09/2011
3.24
 8,660 3.30 3.30 3.21 0 3,010 -0.0
14/09/2011
3.30
 90,940 3.27 3.35 3.27 10,100 63,250 -0.6
13/09/2011
3.27
 41,260 3.27 3.35 3.24 100 29,300 -0.3
12/09/2011
3.27
 65,150 3.33 3.33 3.21 1,500 47,000 -0.5
09/09/2011
3.33
 7,710 3.24 3.33 3.24 4,600 100 0.1
08/09/2011
3.24
 74,790 3.10 3.24 3.10 1,000 1,800 -0.0
07/09/2011
3.10
 90,410 3.10 3.21 3.10 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |