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)
06/09/2011
3.10
 3,600 3.21 3.21 3.10 0 0 0
05/09/2011
3.21
 10,730 3.21 3.33 3.15 0 0 0
01/09/2011
3.21
 38,070 3.18 3.21 3.10 4,750 0 0.1
31/08/2011
3.18
 43,970 3.21 3.35 3.13 15,600 0 0.2
30/08/2011
3.21
 14,930 3.10 3.21 3.13 2,000 0 0.0
29/08/2011
3.10
 5,660 3.07 3.10 3.04 0 0 0
26/08/2011
3.07
 16,120 3.01 3.10 2.98 10,200 0 0.1
25/08/2011
3.01
 5,500 3.04 3.04 2.98 0 500 -0.0
24/08/2011
3.04
 5,000 3.01 3.10 3.01 0 0 0
23/08/2011
3.01
 5,940 3.01 3.01 2.98 640 0 0.0
22/08/2011
3.01
 5,440 2.90 3.04 2.98 860 0 0.0
19/08/2011
2.90
 6,060 3.04 3.04 2.90 900 0 0.0
18/08/2011
3.04
 3,770 2.90 3.04 2.90 0 0 0
17/08/2011
2.90
 8,310 2.79 2.90 2.79 800 0 0.0
16/08/2011
2.79
 6,260 2.87 2.87 2.79 0 0 0
15/08/2011
2.87
 1,500 2.87 2.87 2.87 200 0 0.0
12/08/2011
2.87
 5,150 2.93 2.93 2.87 5,000 0 0.1
11/08/2011
2.93
 9,670 2.87 2.93 2.76 0 5,200 -0.1
10/08/2011
2.87
 15,310 2.84 2.87 2.84 7,000 0 0.1
09/08/2011
2.84
 13,400 2.96 2.96 2.81 0 0 0
08/08/2011
2.96
 1,660 2.98 2.98 2.90 0 0 0
05/08/2011
2.98
 12,010 2.98 3.01 2.98 10,010 0 0.1
04/08/2011
2.98
 18,170 2.84 2.98 2.84 5,000 0 0.1
03/08/2011
2.84
 1,490 2.87 2.87 2.84 0 0 0
02/08/2011
2.87
 6,700 2.84 2.87 2.84 5,500 0 0.1
01/08/2011
2.84
 18,330 2.84 2.87 2.79 11,240 0 0.1
29/07/2011
2.84
 20,800 2.87 2.87 2.84 15,800 0 0.2
28/07/2011
2.87
 24,250 2.87 2.87 2.73 5,000 0 0.0
27/07/2011
2.87
 680 2.84 2.96 2.84 100 0 0.0
26/07/2011
2.84
 30,540 2.87 2.87 2.73 1,900 9,740 -0.1
25/07/2011
2.87
 67,360 2.79 2.90 2.79 2,800 0 0.0
22/07/2011
2.79
 22,040 2.84 2.87 2.79 150 0 0.0
21/07/2011
2.84
 54,540 2.90 2.90 2.76 1,060 0 0.0
20/07/2011
2.90
 40,470 2.90 2.98 2.76 21,120 0 0.2
19/07/2011
2.90
 43,380 3.04 3.04 2.90 2,600 2,950 -0.0
18/07/2011
3.04
 748 3.15 3.18 3.04 600 0 0.0
15/07/2011
3.15
 27,450 3.24 3.30 3.15 16,650 0 0.2
14/07/2011
3.24
 700 3.15 3.27 3.24 500 0 0.0
13/07/2011
3.15
 24,500 3.30 3.30 3.15 13,900 0 0.2
12/07/2011
3.30
 3,600 3.30 3.30 3.15 0 0 0
11/07/2011
3.30
 1,450 3.24 3.30 3.27 0 200 -0.0
08/07/2011
3.24
 14,790 3.38 3.38 3.24 4,060 0 0.0
07/07/2011
3.38
 3,500 3.41 3.41 3.38 0 210 -0.0
06/07/2011
3.41
 80 3.41 3.41 3.41 0 0 0
05/07/2011
3.41
 15,000 3.38 3.41 3.35 0 200 -0.0
04/07/2011
3.38
 4,190 3.30 3.38 3.30 2,900 0 0.0
01/07/2011
3.30
 35,890 3.30 3.33 3.21 30,890 0 0.4
30/06/2011
3.30
 4,530 3.35 3.38 3.24 510 500 0.0
29/06/2011
3.35
 8,600 3.41 3.41 3.30 0 0 0
28/06/2011
3.41
 1,060 3.38 3.41 3.30 0 0 0
27/06/2011
3.38
 8,500 3.35 3.41 3.27 3,000 100 0.0
24/06/2011
3.35
 1,340 3.35 3.35 3.21 140 0 0.0
23/06/2011
3.35
 1,280 3.41 3.41 3.30 0 0 0
22/06/2011
3.41
 9,310 3.33 3.41 3.27 6,050 0 0.1
21/06/2011
3.33
 7,650 3.27 3.33 3.18 400 0 0.0
20/06/2011
3.27
 5,030 3.30 3.30 3.27 0 0 0
17/06/2011
3.30
 9,080 3.35 3.41 3.30 9,070 1,220 0.1
16/06/2011
3.35
 4,550 3.30 3.35 3.21 0 180 -0.0
15/06/2011
3.30
 4,100 3.38 3.38 3.27 660 600 0.0
14/06/2011
3.38
 40,920 3.38 3.41 3.24 0 2,010 -0.0
13/06/2011
3.38
 6,300 3.27 3.41 3.27 1,000 2,000 -0.0
10/06/2011
3.27
 35,710 3.21 3.27 3.24 5,000 4,000 0.0
09/06/2011
3.21
 1,320 3.21 3.21 3.21 0 0 0
08/06/2011
3.21
 39,060 3.21 3.33 3.18 10,800 2,000 0.1
07/06/2011
3.21
 13,390 3.21 3.35 3.21 0 2,000 -0.0
06/06/2011
3.21
 11,160 3.24 3.27 3.15 10,290 2,000 0.1
03/06/2011
3.24
 13,060 3.15 3.30 3.13 11,630 1,400 0.1
02/06/2011
3.15
 13,650 3.10 3.21 3.01 100 0 0.0
01/06/2011
3.10
 40,010 3.15 3.21 3.10 1,900 12,500 -0.1
31/05/2011
3.15
 30,260 3.18 3.18 3.04 2,000 11,960 -0.1
30/05/2011
3.18
 11,510 3.18 3.18 3.18 1,400 280 0.0
27/05/2011
3.18
 7,870 3.13 3.27 3.13 5,420 2,000 0.0
26/05/2011
3.13
 30,760 2.98 3.13 2.84 100 16,040 -0.2
25/05/2011
2.98
 15,360 3.13 3.13 2.98 7,400 0 0.1
24/05/2011
3.13
 15,840 3.27 3.27 3.13 700 4,100 -0.0
23/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2011
3.27
 24,190 3.44 3.61 3.27 6,500 0 0.1
20/05/2011
3.44
 19,530 3.46 3.46 3.31 5,600 0 0.1
19/05/2011
3.46
 12,940 3.49 3.49 3.34 500 0 0.0
18/05/2011
3.49
 45,050 3.52 3.52 3.39 7,000 0 0.1
17/05/2011
3.52
 16,630 3.52 3.57 3.44 0 0 0
16/05/2011
3.52
 35,570 3.36 3.52 3.41 14,600 0 0.2
13/05/2011
3.36
 2,340 3.29 3.39 3.29 300 0 0.0
12/05/2011
3.29
 10,910 3.26 3.29 3.26 0 0 0
11/05/2011
3.26
 28,610 3.36 3.36 3.26 6,000 0 0.1
10/05/2011
3.36
 6,250 3.36 3.36 3.36 5,500 0 0.1
09/05/2011
3.36
 25,370 3.36 3.46 3.36 10,060 0 0.1
06/05/2011
3.36
 43,220 3.36 3.39 3.34 16,000 0 0.2
05/05/2011
3.36
 26,510 3.36 3.41 3.34 1,300 0 0.0
04/05/2011
3.36
 11,210 3.31 3.36 3.29 0 0 0
29/04/2011
3.31
 29,250 3.29 3.31 3.29 8,630 0 0.1
28/04/2011
3.29
 1,800 3.29 3.29 3.16 0 0 0
27/04/2011
3.29
 6,300 3.26 3.29 3.24 0 0 0
26/04/2011
3.26
 13,030 3.29 3.29 3.19 0 1,020 -0.0
25/04/2011
3.29
 9,810 3.24 3.29 3.19 400 0 0.0
22/04/2011
3.24
 4,410 3.26 3.26 3.11 0 0 0
21/04/2011
3.26
 0 3.26 3.26 3.26 0 0 0
20/04/2011
3.26
 6,600 3.24 3.26 3.24 100 740 -0.0
19/04/2011
3.24
 260 3.24 3.24 3.21 0 0 0
18/04/2011
3.24
 1,547 3.24 3.24 3.16 10,000 0 0.1
15/04/2011
3.24
 12,000 3.24 3.26 3.19 10,930 4,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |