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)
14/04/2011
3.24
 2,010 3.26 3.26 3.24 2,000 0 0.0
13/04/2011
3.26
 1,240 3.26 3.26 3.21 0 1,010 -0.0
08/04/2011
3.26
 10,790 3.24 3.26 3.21 3,000 2,390 0.0
07/04/2011
3.24
 9,140 3.29 3.29 3.24 0 0 0
06/04/2011
3.29
 6,220 3.24 3.29 3.24 0 410 -0.0
05/04/2011
3.24
 4,850 3.24 3.26 3.24 2,000 0 0.0
04/04/2011
3.24
 7,200 3.29 3.29 3.24 1,000 800 0.0
01/04/2011
3.29
 1,410 3.31 3.39 3.26 0 200 -0.0
31/03/2011
3.31
 8,260 3.34 3.34 3.24 500 2,000 -0.0
30/03/2011
3.34
 3,000 3.34 3.34 3.34 3,000 0 0.0
29/03/2011
3.34
 7,400 3.34 3.34 3.24 280 0 0.0
28/03/2011
3.34
 3,250 3.24 3.34 3.24 0 0 0
25/03/2011
3.24
 13,230 3.34 3.34 3.24 12,750 10,930 0.0
24/03/2011
3.34
 17,160 3.36 3.36 3.29 400 9,300 -0.1
23/03/2011
3.36
 10,700 3.39 3.41 3.34 1,000 3,150 -0.0
22/03/2011
3.39
 9,150 3.36 3.39 3.29 0 1,500 -0.0
21/03/2011
3.36
 6,040 3.31 3.39 3.36 0 1,610 -0.0
18/03/2011
3.31
 84,020 3.34 3.34 3.19 5,000 1,390 0.0
17/03/2011
3.34
 19,470 3.44 3.44 3.29 1,930 6,020 -0.1
16/03/2011
3.44
 5,600 3.44 3.44 3.34 500 2,780 -0.0
15/03/2011
3.44
 1,030 3.46 3.46 3.44 0 0 0
14/03/2011
3.46
 2,030 3.46 3.46 3.44 0 0 0
11/03/2011
3.46
 11,010 3.39 3.52 3.39 0 0 0
10/03/2011
3.39
 14,470 3.36 3.41 3.29 1,990 9,400 -0.1
09/03/2011
3.36
 3,280 3.41 3.46 3.36 270 3,000 -0.0
08/03/2011
3.41
 9,970 3.59 3.59 3.41 0 3,100 -0.0
07/03/2011
3.59
 3,680 3.46 3.59 3.46 0 0 0
04/03/2011
3.46
 22,440 3.49 3.49 3.41 18,920 1,000 0.2
03/03/2011
3.49
 1,870 3.49 3.49 3.49 750 970 -0.0
02/03/2011
3.49
 18,800 3.59 3.59 3.41 6,340 0 0.1
01/03/2011
3.59
 11,110 3.59 3.62 3.46 0 0 0
28/02/2011
3.59
 21,170 3.59 3.62 3.59 10,500 0 0.1
25/02/2011
3.59
 5,800 3.52 3.59 3.57 0 0 0
24/02/2011
3.52
 6,860 3.64 3.64 3.46 1,000 0 0.0
23/02/2011
3.64
 8,110 3.57 3.64 3.54 2,400 3,200 -0.0
22/02/2011
3.57
 24,740 3.74 3.79 3.57 0 21,510 -0.3
21/02/2011
3.74
 22,060 3.74 3.74 3.57 330 1,000 -0.0
18/02/2011
3.74
 13,710 3.77 3.79 3.74 7,500 0 0.1
17/02/2011
3.77
 12,140 3.87 3.87 3.74 0 0 0
16/02/2011
3.87
 13,790 3.97 3.97 3.87 3,000 0 0.0
15/02/2011
3.97
 7,040 3.97 3.97 3.92 100 0 0.0
14/02/2011
3.97
 10,040 3.94 4.00 3.97 0 0 0
11/02/2011
3.94
 1,460 3.94 3.97 3.92 0 0 0
10/02/2011
3.94
 7,680 4.07 4.07 3.94 200 1,000 -0.0
09/02/2011
4.07
 35,020 4.00 4.17 4.02 0 0 0
08/02/2011
4.00
 22,110 3.82 4.00 3.89 3,040 3,450 -0.0
28/01/2011
3.82
 620 3.87 3.97 3.82 300 0 0.0
27/01/2011
3.87
 2,950 3.87 3.87 3.79 0 0 0
26/01/2011
3.87
 11,480 3.79 3.87 3.79 8,070 0 0.1
25/01/2011
3.79
 560 3.77 3.87 3.79 200 0 0.0
24/01/2011
3.77
 51,490 3.79 3.94 3.77 11,960 0 0.2
21/01/2011
3.79
 26,460 3.79 3.87 3.79 10,230 1,640 0.1
20/01/2011
3.79
 9,430 3.79 3.79 3.79 1,800 3,210 -0.0
19/01/2011
3.79
 17,510 3.79 3.87 3.79 4,600 7,410 -0.0
18/01/2011
3.79
 15,670 3.84 3.87 3.79 1,030 3,330 -0.0
17/01/2011
3.84
 3,950 3.84 3.89 3.84 3,490 0 0.1
14/01/2011
3.84
 38,310 3.84 3.87 3.79 44,560 0 0.7
13/01/2011
3.84
 16,120 3.77 3.87 3.79 2,390 0 0.0
12/01/2011
3.77
 23,400 3.77 3.87 3.77 15,400 0 0.2
11/01/2011
3.77
 7,350 3.79 3.84 3.77 600 0 0.0
10/01/2011
3.79
 13,610 3.84 3.84 3.79 500 30,000 -0.4
07/01/2011
3.84
 19,230 3.89 3.94 3.84 9,090 10 0.1
06/01/2011
3.89
 19,850 3.92 3.92 3.87 13,200 1,000 0.2
05/01/2011
3.92
 5,910 3.97 4.02 3.92 4,650 2,970 0.0
04/01/2011
3.97
 2,860 3.92 4.00 3.97 1,000 0 0.0
31/12/2010
3.92
 36,250 3.89 4.00 3.92 0 0 0
30/12/2010
3.89
 283,640 4.10 4.10 3.89 19,350 1,650 0.3
29/12/2010
4.10
 5,850 4.02 4.12 4.07 0 0 0
28/12/2010
4.02
 28,050 4.20 4.25 4.02 0 0 0
27/12/2010
4.20
 8,400 4.12 4.20 4.10 1,100 0 0.0
24/12/2010
4.12
 5,410 4.15 4.15 4.12 0 0 0
23/12/2010
4.15
 11,270 4.12 4.15 4.10 1,000 0 0.0
22/12/2010
4.12
 49,230 4.10 4.15 4.07 38,570 0 0.6
21/12/2010
4.10
 68,610 4.10 4.15 4.05 49,050 0 0.8
20/12/2010
4.10
 8,350 4.15 4.17 4.10 0 0 0
17/12/2010
4.15
 22,540 4.27 4.27 4.10 15,230 0 0.2
16/12/2010
4.27
 45,220 4.30 4.30 4.10 32,140 400 0.5
15/12/2010
4.30
 28,730 4.32 4.32 4.25 17,430 0 0.3
14/12/2010
4.32
 66,010 4.30 4.35 4.27 57,000 1,630 0.9
13/12/2010
4.30
 41,940 4.15 4.35 4.17 4,230 14,850 -0.2
10/12/2010
4.15
 34,080 3.97 4.15 3.94 80,050 70,000 0.2
09/12/2010
3.97
 15,700 3.94 3.97 3.89 1,610 6,680 -0.1
08/12/2010
3.94
 54,090 3.97 4.05 3.92 15,180 0 0.2
07/12/2010
3.97
 33,380 4.05 4.05 3.97 0 0 0
06/12/2010
4.05
 38,000 4.07 4.10 3.97 0 100 -0.0
03/12/2010
4.07
 51,200 4.00 4.10 4.02 12,100 0 0.2
02/12/2010
4.00
 18,440 3.92 4.00 3.92 0 140 -0.0
01/12/2010
3.92
 15,100 3.94 4.02 3.92 10 0 0.0
30/11/2010
3.94
 28,790 3.92 4.07 3.94 0 100 -0.0
29/11/2010
3.92
 15,900 4.05 4.05 3.92 0 0 0
26/11/2010
4.05
 9,860 3.92 4.05 3.89 1,000 0 0.0
25/11/2010
3.92
 4,210 3.97 4.05 3.92 1,000 0 0.0
24/11/2010
3.97
 23,630 4.00 4.00 3.82 80 0 0.0
23/11/2010
4.00
 7,080 3.94 4.00 3.94 0 1,000 -0.0
22/11/2010
3.94
 8,870 4.00 4.00 3.82 20 0 0.0
19/11/2010
4.00
 16,690 4.07 4.07 4.00 8,690 0 0.1
18/11/2010
4.07
 2,660 4.07 4.07 4.05 300 700 -0.0
17/11/2010
4.07
 3,300 4.05 4.07 4.07 0 0 0
16/11/2010
4.05
 6,360 3.87 4.05 3.84 0 200 -0.0
15/11/2010
3.87
 11,160 3.94 3.97 3.87 6,950 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |