Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0
(0%)
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
(2024-08-20) 		-2.05 -8.27% 2,829,000 -217,840 -5.4
22.50
25.05
22.80
2 tháng
(2024-07-22) 		-1.35 -5.60% 6,218,400 -732,160 -17.6
22.50
25.05
22.80
3 tháng
(2024-06-21) 		-3.75 -14.15% 14,415,900 -554,006 -12.9
22.50
26.80
22.80
6 tháng
(2024-03-25) 		-1.09 -4.57% 34,219,800 -1,268,149 -31.2
21.98
27.08
22.80
12 tháng
(2023-09-25) 		0.32 1.42% 56,010,800 -2,874,349 -66.3
19.92
27.08
22.80
24 tháng
(2022-09-30) 		-1.72 -7.03% 115,772,600 -1,722,725 -31.0
14.55
27.08
22.80
36 tháng
(2021-10-05) 		-11.69 -33.95% 253,797,100 -407,157 3.8
14.55
40.78
22.80
60 tháng
(2019-10-16) 		6.57 40.60% 462,370,030 -7,113,107 -199.5
9.06
40.78
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2010
4.37
 64,850 4.56 4.56 4.37 35,430 0 0.6
09/09/2010
4.56
 36,350 4.42 4.56 4.40 11,410 13,480 -0.0
08/09/2010
4.42
 41,390 4.56 4.56 4.34 660 13,850 -0.2
07/09/2010
4.56
 44,400 4.70 4.70 4.56 4,000 15,060 -0.2
06/09/2010
4.70
 107,600 4.67 4.78 4.65 900 84,930 -1.4
01/09/2010
4.67
 29,050 4.51 4.67 4.34 500 9,100 -0.1
31/08/2010
4.51
 58,250 4.42 4.51 4.28 0 31,160 -0.5
30/08/2010
4.42
 72,930 4.23 4.42 4.40 10,020 60,780 -0.8
27/08/2010
4.23
 44,940 4.23 4.23 4.09 1,390 17,000 -0.2
26/08/2010
4.23
 36,910 4.34 4.45 4.23 100 11,200 -0.2
25/08/2010
4.34
 36,260 4.56 4.56 4.34 9,340 0 0.1
24/08/2010
4.56
 49,970 4.76 4.76 4.53 5,090 1,130 0.1
23/08/2010
4.76
 11,900 5.01 5.01 4.76 1,300 0 0.0
20/08/2010
5.01
 69,090 4.87 5.01 4.65 1,130 0 0.0
19/08/2010
4.87
 2,670 4.87 4.87 4.81 100 40 0.0
18/08/2010
4.87
 18,480 4.95 4.95 4.84 9,150 30 0.2
17/08/2010
4.95
 9,660 4.95 5.01 4.95 8,050 0 0.1
16/08/2010
4.95
 39,050 4.76 4.98 4.78 0 0 0
13/08/2010
4.76
 26,810 4.76 4.76 4.67 0 1,000 -0.0
12/08/2010
4.76
 44,710 4.98 4.98 4.76 1,040 0 0.0
11/08/2010
4.98
 7,760 4.98 5.20 4.90 0 250 -0.0
10/08/2010
4.98
 44,660 5.23 5.23 4.98 11,250 0 0.2
09/08/2010
5.23
 18,370 5.15 5.23 4.92 1,000 0 0.0
06/08/2010
5.15
 33,340 5.12 5.15 5.01 1,500 3,870 -0.0
05/08/2010
5.12
 10,060 5.06 5.26 5.12 4,000 3,310 0.0
04/08/2010
5.06
 28,530 5.23 5.23 5.01 210 0 0.0
03/08/2010
5.23
 37,940 5.29 5.42 5.20 0 0 0
02/08/2010
5.29
 47,450 5.51 5.51 5.29 800 0 0.0
30/07/2010
5.51
 53,660 5.40 5.51 5.26 510 9,690 -0.2
29/07/2010
5.40
 19,890 5.37 5.42 5.20 0 0 0
28/07/2010
5.37
 21,160 5.65 5.65 5.37 900 0 0.0
27/07/2010
5.65
 166,030 5.40 5.65 5.59 5,000 18,080 -0.3
26/07/2010
5.40
 91,260 5.15 5.40 5.40 0 100 -0.0
23/07/2010
5.15
 111,630 5.31 5.48 5.12 13,190 0 0.2
22/07/2010
5.31
 126,530 5.56 5.56 5.29 0 0 0
21/07/2010
5.56
 54,070 5.56 5.59 5.31 1,500 0 0.0
20/07/2010
5.56
 7,260 5.51 5.62 5.45 1,340 0 0.0
19/07/2010
5.51
 42,800 5.54 5.59 5.29 5,720 0 0.1
16/07/2010
5.54
 39,520 5.70 5.73 5.45 5,550 0 0.1
15/07/2010
5.70
 1,280 5.76 5.76 5.70 0 0 0
14/07/2010
5.76
 22,110 5.76 5.84 5.51 2,680 0 0.1
13/07/2010
5.76
 53,340 5.54 5.79 5.54 35,270 0 0.7
12/07/2010
5.54
 4,320 5.56 5.56 5.54 450 0 0.0
09/07/2010
5.56
 6,310 5.56 5.70 5.56 0 0 0
08/07/2010
5.56
 23,800 5.56 5.76 5.51 12,000 0 0.2
07/07/2010
5.56
 11,050 5.51 5.65 5.56 0 0 0
06/07/2010
5.51
 42,870 5.59 5.59 5.45 0 3,460 -0.1
05/07/2010
5.59
 7,900 5.70 5.70 5.56 400 100 0.0
02/07/2010
5.70
 6,260 5.70 5.73 5.56 3,260 0 0.1
01/07/2010
5.70
 33,570 5.95 5.95 5.70 10,000 0 0.2
30/06/2010
5.95
 13,660 5.84 5.95 5.62 40 0 0.0
29/06/2010
5.84
 10,440 5.81 5.84 5.70 300 540 -0.0
28/06/2010
5.81
 11,030 5.70 5.81 5.54 4,650 3,000 0.0
25/06/2010
5.70
 7,150 5.79 5.90 5.70 400 0 0.0
24/06/2010
5.79
 14,460 5.81 5.95 5.79 3,500 0 0.1
23/06/2010
5.81
 7,320 5.84 5.84 5.81 3,400 200 0.1
22/06/2010
5.84
 32,340 6.09 6.23 5.84 14,160 27,740 -0.3
21/06/2010
6.09
 21,060 5.81 6.09 5.81 1,100 700 0.0
18/06/2010
5.81
 2,600 5.87 5.98 5.81 1,200 0 0.0
17/06/2010
5.87
 2,850 5.92 5.92 5.87 135,360 135,440 -0.0
16/06/2010
5.92
 12,430 5.92 5.92 5.76 1,100 0 0.0
15/06/2010
5.92
 4,180 5.98 5.98 5.92 100 0 0.0
14/06/2010
5.98
 10,660 5.98 6.06 5.98 2,250 2,560 -0.0
11/06/2010
5.98
 8,010 5.98 5.98 5.87 6,300 3,300 0.1
10/06/2010
5.98
 2,500 5.98 5.98 5.79 0 1,600 -0.0
09/06/2010
5.98
 9,340 5.98 6.06 5.98 5,400 3,500 0.0
08/06/2010
5.98
 4,560 5.90 5.98 5.67 650 4,000 -0.1
07/06/2010
5.90
 31,320 6.20 6.20 5.90 12,450 8,090 0.1
04/06/2010
6.20
 6,700 6.12 6.20 5.92 700 0 0.0
03/06/2010
6.12
 16,690 6.01 6.12 5.95 11,600 0 0.3
02/06/2010
6.01
 6,530 6.09 6.18 5.90 2,950 0 0.1
01/06/2010
6.09
 9,620 6.40 6.40 6.09 30 0 0.0
31/05/2010
6.40
 44,660 6.45 6.45 6.18 5,500 0 0.1
28/05/2010
6.45
 46,070 6.31 6.54 6.31 520 0 0.0
27/05/2010
6.31
 42,410 6.04 6.31 5.84 10 6,000 -0.1
26/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
26/05/2010
6.04
 123,740 5.92 6.12 5.81 10,510 53,550 -0.9
25/05/2010
5.92
 78,220 5.77 5.92 5.69 0 0 0
24/05/2010
5.77
 35,050 5.50 5.77 5.61 50 5,000 -0.1
21/05/2010
5.50
 172,760 5.77 5.77 5.50 31,500 0 0.7
20/05/2010
5.77
 34,840 5.69 5.77 5.53 0 5,920 -0.1
19/05/2010
5.69
 54,600 5.79 5.79 5.64 18,470 7,000 0.2
18/05/2010
5.79
 23,720 5.71 5.79 5.64 720 0 0.0
17/05/2010
5.71
 113,470 5.90 5.90 5.71 220 0 0.0
14/05/2010
5.90
 18,460 5.82 5.92 5.71 9,820 0 0.2
13/05/2010
5.82
 20,880 5.69 5.90 5.66 8,580 500 0.2
12/05/2010
5.69
 76,510 5.85 5.85 5.56 16,740 0 0.4
11/05/2010
5.85
 93,090 5.79 6.06 5.85 500 0 0.0
10/05/2010
5.79
 140,950 6.03 6.03 5.77 15,100 0 0.3
07/05/2010
6.03
 56,660 6.32 6.32 6.00 0 0 0
06/05/2010
6.32
 119,120 6.27 6.32 6.06 10,500 31,710 -0.5
05/05/2010
6.27
 179,300 6.58 6.58 6.27 600 0 0.0
04/05/2010
6.58
 203,430 6.71 6.85 6.40 1,100 72,000 -1.8
29/04/2010
6.71
 352,900 6.40 6.71 6.69 0 194,000 -4.9
28/04/2010
6.40
 165,580 6.11 6.40 6.14 0 50,000 -1.2
27/04/2010
6.11
 214,310 5.82 6.11 5.85 2,660 41,400 -0.9
26/04/2010
5.82
 348,010 5.56 5.82 5.53 28,110 61,300 -0.7
22/04/2010
5.56
 83,360 5.53 5.61 5.42 2,000 30,000 -0.6
21/04/2010
5.53
 88,220 5.40 5.58 5.45 20,050 39,000 -0.4
20/04/2010
5.40
 71,520 5.45 5.53 5.40 0 30,690 -0.6
19/04/2010
5.45
 46,230 5.40 5.45 5.40 4,600 30,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |