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)
12/11/2010
3.94
 5,340 4.15 4.15 3.94 710 0 0.0
11/11/2010
4.15
 300 4.17 4.17 4.02 0 0 0
10/11/2010
4.17
 8,580 4.07 4.17 3.97 1,500 0 0.0
09/11/2010
4.07
 10,010 4.22 4.22 4.02 3,000 10 0.0
08/11/2010
4.22
 7,960 4.22 4.22 4.07 2,940 0 0.0
05/11/2010
4.22
 15,740 4.10 4.25 4.05 500 0 0.0
04/11/2010
4.10
 6,600 4.10 4.10 3.94 0 0 0
03/11/2010
4.10
 9,370 4.07 4.10 3.92 2,000 0 0.0
02/11/2010
4.07
 10,220 4.05 4.07 3.97 1,000 0 0.0
01/11/2010
4.05
 3,640 4.05 4.05 4.05 3,000 0 0.0
29/10/2010
4.05
 12,320 4.05 4.10 3.94 1,800 0 0.0
28/10/2010
4.05
 2,300 4.05 4.05 4.02 200 0 0.0
27/10/2010
4.05
 13,030 4.15 4.15 4.05 3,030 0 0.0
26/10/2010
4.15
 91,320 4.00 4.15 4.00 2,000 23,460 -0.3
25/10/2010
4.00
 8,760 4.00 4.00 3.87 200 3,340 -0.0
22/10/2010
4.00
 6,280 3.97 4.02 3.97 0 1,700 -0.0
21/10/2010
3.97
 22,560 3.94 3.97 3.87 9,000 9,500 -0.0
20/10/2010
3.94
 16,120 3.97 4.05 3.89 6,000 0 0.1
19/10/2010
3.97
 25,720 3.97 4.02 3.94 13,000 0 0.2
18/10/2010
3.97
 4,600 3.97 4.00 3.94 2,860 0 0.0
15/10/2010
3.97
 13,220 3.94 4.05 3.92 2,800 280 0.0
14/10/2010
3.94
 3,920 4.05 4.05 3.94 0 0 0
13/10/2010
4.05
 9,830 3.97 4.05 3.87 0 7,960 -0.1
12/10/2010
3.97
 6,040 4.02 4.05 3.89 0 450 -0.0
11/10/2010
4.02
 7,080 4.02 4.12 4.00 400 0 0.0
08/10/2010
4.02
 14,690 4.07 4.07 4.02 1,390 0 0.0
07/10/2010
4.07
 12,970 4.17 4.25 4.00 4,600 0 0.1
06/10/2010
4.17
 7,080 4.17 4.25 4.17 0 0 0
05/10/2010
4.17
 20 4.02 4.17 3.89 10 0 0.0
04/10/2010
4.02
 30,950 4.22 4.22 4.02 18,800 0 0.3
01/10/2010
4.22
 19,780 4.25 4.35 4.17 6,680 0 0.1
30/09/2010
4.25
 14,580 4.05 4.25 4.15 0 0 0
29/09/2010
4.05
 78,350 4.17 4.32 4.05 41,000 20 0.7
28/09/2010
4.17
 22,190 4.12 4.17 4.10 0 0 0
27/09/2010
4.12
 69,420 4.05 4.12 4.02 36,000 0 0.6
24/09/2010
4.05
 21,650 4.02 4.05 3.97 0 8,500 -0.1
23/09/2010
4.02
 24,450 4.07 4.07 4.00 0 8,010 -0.1
22/09/2010
4.07
 20,030 4.07 4.07 4.00 0 11,000 -0.2
21/09/2010
4.07
 16,580 4.02 4.07 3.97 0 9,000 -0.1
20/09/2010
4.02
 41,620 4.02 4.12 4.00 1,000 25,200 -0.4
17/09/2010
4.02
 17,160 3.89 4.02 3.92 0 7,000 -0.1
16/09/2010
3.89
 21,660 3.92 3.94 3.89 0 7,000 -0.1
15/09/2010
3.92
 5,310 3.97 3.97 3.89 100,000 102,400 -0.0
14/09/2010
3.97
 4,660 3.97 4.02 3.89 0 3,700 -0.1
13/09/2010
3.97
 27,930 3.97 3.97 3.87 7,180 11,090 -0.1
10/09/2010
3.97
 64,850 4.15 4.15 3.97 35,430 0 0.6
09/09/2010
4.15
 36,350 4.02 4.15 4.00 11,410 13,480 -0.0
08/09/2010
4.02
 41,390 4.15 4.15 3.94 660 13,850 -0.2
07/09/2010
4.15
 44,400 4.27 4.27 4.15 4,000 15,060 -0.2
06/09/2010
4.27
 107,600 4.25 4.35 4.22 900 84,930 -1.4
01/09/2010
4.25
 29,050 4.10 4.25 3.94 500 9,100 -0.1
31/08/2010
4.10
 58,250 4.02 4.10 3.89 0 31,160 -0.5
30/08/2010
4.02
 72,930 3.84 4.02 4.00 10,020 60,780 -0.8
27/08/2010
3.84
 44,940 3.84 3.84 3.72 1,390 17,000 -0.2
26/08/2010
3.84
 36,910 3.94 4.05 3.84 100 11,200 -0.2
25/08/2010
3.94
 36,260 4.15 4.15 3.94 9,340 0 0.1
24/08/2010
4.15
 49,970 4.32 4.32 4.12 5,090 1,130 0.1
23/08/2010
4.32
 11,900 4.55 4.55 4.32 1,300 0 0.0
20/08/2010
4.55
 69,090 4.43 4.55 4.22 1,130 0 0.0
19/08/2010
4.43
 2,670 4.43 4.43 4.37 100 40 0.0
18/08/2010
4.43
 18,480 4.50 4.50 4.40 9,150 30 0.2
17/08/2010
4.50
 9,660 4.50 4.55 4.50 8,050 0 0.1
16/08/2010
4.50
 39,050 4.32 4.53 4.35 0 0 0
13/08/2010
4.32
 26,810 4.32 4.32 4.25 0 1,000 -0.0
12/08/2010
4.32
 44,710 4.53 4.53 4.32 1,040 0 0.0
11/08/2010
4.53
 7,760 4.53 4.73 4.45 0 250 -0.0
10/08/2010
4.53
 44,660 4.75 4.75 4.53 11,250 0 0.2
09/08/2010
4.75
 18,370 4.68 4.75 4.48 1,000 0 0.0
06/08/2010
4.68
 33,340 4.65 4.68 4.55 1,500 3,870 -0.0
05/08/2010
4.65
 10,060 4.60 4.78 4.65 4,000 3,310 0.0
04/08/2010
4.60
 28,530 4.75 4.75 4.55 210 0 0.0
03/08/2010
4.75
 37,940 4.80 4.93 4.73 0 0 0
02/08/2010
4.80
 47,450 5.01 5.01 4.80 800 0 0.0
30/07/2010
5.01
 53,660 4.91 5.01 4.78 510 9,690 -0.2
29/07/2010
4.91
 19,890 4.88 4.93 4.73 0 0 0
28/07/2010
4.88
 21,160 5.13 5.13 4.88 900 0 0.0
27/07/2010
5.13
 166,030 4.91 5.13 5.08 5,000 18,080 -0.3
26/07/2010
4.91
 91,260 4.68 4.91 4.91 0 100 -0.0
23/07/2010
4.68
 111,630 4.83 4.98 4.65 13,190 0 0.2
22/07/2010
4.83
 126,530 5.06 5.06 4.80 0 0 0
21/07/2010
5.06
 54,070 5.06 5.08 4.83 1,500 0 0.0
20/07/2010
5.06
 7,260 5.01 5.11 4.96 1,340 0 0.0
19/07/2010
5.01
 42,800 5.03 5.08 4.80 5,720 0 0.1
16/07/2010
5.03
 39,520 5.18 5.21 4.96 5,550 0 0.1
15/07/2010
5.18
 1,280 5.23 5.23 5.18 0 0 0
14/07/2010
5.23
 22,110 5.23 5.31 5.01 2,680 0 0.1
13/07/2010
5.23
 53,340 5.03 5.26 5.03 35,270 0 0.7
12/07/2010
5.03
 4,320 5.06 5.06 5.03 450 0 0.0
09/07/2010
5.06
 6,310 5.06 5.18 5.06 0 0 0
08/07/2010
5.06
 23,800 5.06 5.23 5.01 12,000 0 0.2
07/07/2010
5.06
 11,050 5.01 5.13 5.06 0 0 0
06/07/2010
5.01
 42,870 5.08 5.08 4.96 0 3,460 -0.1
05/07/2010
5.08
 7,900 5.18 5.18 5.06 400 100 0.0
02/07/2010
5.18
 6,260 5.18 5.21 5.06 3,260 0 0.1
01/07/2010
5.18
 33,570 5.41 5.41 5.18 10,000 0 0.2
30/06/2010
5.41
 13,660 5.31 5.41 5.11 40 0 0.0
29/06/2010
5.31
 10,440 5.29 5.31 5.18 300 540 -0.0
28/06/2010
5.29
 11,030 5.18 5.29 5.03 4,650 3,000 0.0
25/06/2010
5.18
 7,150 5.26 5.36 5.18 400 0 0.0
24/06/2010
5.26
 14,460 5.29 5.41 5.26 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |