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)
23/06/2010
5.29
 7,320 5.31 5.31 5.29 3,400 200 0.1
22/06/2010
5.31
 32,340 5.54 5.66 5.31 14,160 27,740 -0.3
21/06/2010
5.54
 21,060 5.29 5.54 5.29 1,100 700 0.0
18/06/2010
5.29
 2,600 5.34 5.44 5.29 1,200 0 0.0
17/06/2010
5.34
 2,850 5.39 5.39 5.34 135,360 135,440 -0.0
16/06/2010
5.39
 12,430 5.39 5.39 5.23 1,100 0 0.0
15/06/2010
5.39
 4,180 5.44 5.44 5.39 100 0 0.0
14/06/2010
5.44
 10,660 5.44 5.51 5.44 2,250 2,560 -0.0
11/06/2010
5.44
 8,010 5.44 5.44 5.34 6,300 3,300 0.1
10/06/2010
5.44
 2,500 5.44 5.44 5.26 0 1,600 -0.0
09/06/2010
5.44
 9,340 5.44 5.51 5.44 5,400 3,500 0.0
08/06/2010
5.44
 4,560 5.36 5.44 5.16 650 4,000 -0.1
07/06/2010
5.36
 31,320 5.64 5.64 5.36 12,450 8,090 0.1
04/06/2010
5.64
 6,700 5.56 5.64 5.39 700 0 0.0
03/06/2010
5.56
 16,690 5.46 5.56 5.41 11,600 0 0.3
02/06/2010
5.46
 6,530 5.54 5.61 5.36 2,950 0 0.1
01/06/2010
5.54
 9,620 5.82 5.82 5.54 30 0 0.0
31/05/2010
5.82
 44,660 5.87 5.87 5.61 5,500 0 0.1
28/05/2010
5.87
 46,070 5.74 5.94 5.74 520 0 0.0
27/05/2010
5.74
 42,410 5.49 5.74 5.31 10 6,000 -0.1
26/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
26/05/2010
5.49
 123,740 5.39 5.56 5.29 10,510 53,550 -0.9
25/05/2010
5.39
 78,220 5.24 5.39 5.17 0 0 0
24/05/2010
5.24
 35,050 5.00 5.24 5.10 50 5,000 -0.1
21/05/2010
5.00
 172,760 5.24 5.24 5.00 31,500 0 0.7
20/05/2010
5.24
 34,840 5.17 5.24 5.03 0 5,920 -0.1
19/05/2010
5.17
 54,600 5.27 5.27 5.12 18,470 7,000 0.2
18/05/2010
5.27
 23,720 5.19 5.27 5.12 720 0 0.0
17/05/2010
5.19
 113,470 5.36 5.36 5.19 220 0 0.0
14/05/2010
5.36
 18,460 5.29 5.39 5.19 9,820 0 0.2
13/05/2010
5.29
 20,880 5.17 5.36 5.15 8,580 500 0.2
12/05/2010
5.17
 76,510 5.31 5.31 5.05 16,740 0 0.4
11/05/2010
5.31
 93,090 5.27 5.51 5.31 500 0 0.0
10/05/2010
5.27
 140,950 5.48 5.48 5.24 15,100 0 0.3
07/05/2010
5.48
 56,660 5.75 5.75 5.46 0 0 0
06/05/2010
5.75
 119,120 5.70 5.75 5.51 10,500 31,710 -0.5
05/05/2010
5.70
 179,300 5.98 5.98 5.70 600 0 0.0
04/05/2010
5.98
 203,430 6.10 6.22 5.82 1,100 72,000 -1.8
29/04/2010
6.10
 352,900 5.82 6.10 6.08 0 194,000 -4.9
28/04/2010
5.82
 165,580 5.55 5.82 5.58 0 50,000 -1.2
27/04/2010
5.55
 214,310 5.29 5.55 5.31 2,660 41,400 -0.9
26/04/2010
5.29
 348,010 5.05 5.29 5.03 28,110 61,300 -0.7
22/04/2010
5.05
 83,360 5.03 5.10 4.93 2,000 30,000 -0.6
21/04/2010
5.03
 88,220 4.91 5.08 4.96 20,050 39,000 -0.4
20/04/2010
4.91
 71,520 4.96 5.03 4.91 0 30,690 -0.6
19/04/2010
4.96
 46,230 4.91 4.96 4.91 4,600 30,000 -0.5
16/04/2010
4.91
 38,660 4.93 5.00 4.88 20,960 20,000 0.0
15/04/2010
4.93
 35,550 4.91 4.93 4.79 1,000 20,360 -0.4
14/04/2010
4.91
 40,000 4.93 4.96 4.88 14,830 2,740 0.2
13/04/2010
4.93
 36,020 5.03 5.03 4.91 17,960 20,000 -0.0
12/04/2010
5.03
 78,160 5.03 5.19 4.84 47,120 20,000 0.6
09/04/2010
5.03
 90,610 4.96 5.15 4.98 55,840 18,310 0.8
08/04/2010
4.96
 132,830 4.74 4.96 4.79 300 106,330 -2.2
07/04/2010
4.74
 72,000 4.84 4.84 4.74 24,000 69,290 -0.9
06/04/2010
4.84
 69,430 4.86 4.98 4.79 55,000 63,500 -0.2
05/04/2010
4.86
 16,420 4.84 4.86 4.84 500 13,210 -0.3
02/04/2010
4.84
 33,350 4.88 4.93 4.79 4,500 26,300 -0.4
01/04/2010
4.88
 46,520 4.84 5.00 4.72 26,750 45,670 -0.4
31/03/2010
4.84
 29,690 4.79 4.91 4.79 5,360 20,870 -0.3
30/03/2010
4.79
 770 4.84 4.91 4.79 0 0 0
29/03/2010
4.84
 2,510 4.79 4.91 4.79 770 0 0.0
26/03/2010
4.79
 40,330 5.03 5.22 4.79 3,060 37,530 -0.7
25/03/2010
5.03
 5,010 5.22 5.22 5.03 0 900 -0.0
24/03/2010
5.22
 5,850 5.17 5.24 5.15 2,200 0 0.0
23/03/2010
5.17
 3,090 5.31 5.31 5.15 0 0 0
22/03/2010
5.31
 10,940 5.24 5.31 5.00 7,460 0 0.2
19/03/2010
5.24
 2,010 5.22 5.39 5.19 600 0 0.0
18/03/2010
5.22
 5,320 5.19 5.24 5.15 1,400 3,000 -0.0
17/03/2010
5.19
 19,200 5.19 5.27 5.19 970 12,500 -0.3
16/03/2010
5.19
 13,120 5.41 5.41 5.19 360 4,200 -0.1
15/03/2010
5.41
 3,520 5.41 5.63 5.27 100 400 -0.0
12/03/2010
5.41
 6,390 5.39 5.41 5.31 0 0 0
11/03/2010
5.39
 2,380 5.39 5.51 5.31 0 50 -0.0
10/03/2010
5.39
 14,200 5.34 5.39 5.27 3,000 10,000 -0.2
09/03/2010
5.34
 8,450 5.34 5.39 5.34 3,270 2,300 0.0
08/03/2010
5.34
 1,670 5.51 5.60 5.34 810 0 0.0
05/03/2010
5.51
 11,170 5.55 5.63 5.51 4,800 6,890 -0.0
04/03/2010
5.55
 10,740 5.51 5.75 5.53 56,220 50,090 0.1
03/03/2010
5.51
 8,390 5.51 5.58 5.51 6,370 0 0.1
02/03/2010
5.51
 3,570 5.51 5.58 5.48 500 1,050 -0.0
01/03/2010
5.51
 13,640 5.51 5.51 5.46 2,710 11,400 -0.2
26/02/2010
5.51
 2,230 5.48 5.58 5.43 0 0 0
25/02/2010
5.48
 3,520 5.39 5.51 5.39 0 0 0
24/02/2010
5.39
 6,350 5.39 5.60 5.39 4,250 300 0.1
23/02/2010
5.39
 710 5.46 5.65 5.39 0 0 0
22/02/2010
5.46
 4,540 5.43 5.70 5.46 600 2,050 -0.0
12/02/2010
5.43
 16,510 5.36 5.60 5.39 11,000 0 0.2
11/02/2010
5.36
 7,790 5.12 5.36 5.22 0 3,030 -0.1
10/02/2010
5.12
 1,250 4.93 5.17 5.03 380 0 0.0
09/02/2010
4.93
 6,110 5.15 5.31 4.93 3,590 0 0.1
08/02/2010
5.15
 1,520 5.12 5.15 5.12 0 0 0
05/02/2010
5.12
 12,620 5.24 5.27 5.12 10,100 0 0.2
04/02/2010
5.24
 13,000 5.08 5.24 5.15 11,500 0 0.3
03/02/2010
5.08
 4,420 5.15 5.19 5.08 2,270 0 0.0
02/02/2010
5.15
 3,370 5.34 5.43 5.15 600 0 0.0
01/02/2010
5.34
 42,750 5.10 5.34 5.10 38,220 1,200 0.8
29/01/2010
5.10
 26,930 4.86 5.10 4.84 26,050 7,100 0.4
28/01/2010
4.86
 14,040 4.69 4.91 4.69 9,780 7,500 0.0
27/01/2010
4.69
 10,250 4.86 4.91 4.69 1,250 3,620 -0.0
26/01/2010
4.86
 19,860 4.86 4.88 4.84 0 9,080 -0.2
25/01/2010
4.86
 9,630 5.00 5.00 4.81 860 8,970 -0.2

Chính sách bảo mật | Điều khoản sử dụng |