Tổng Công ty cổ phần Bảo Minh (bmi)

20.20
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
(2024-10-21) 		-0.60 -2.86% 2,030,100 -123,525 -2.5
20
21.50
20.15
2 tháng
(2024-09-23) 		-0.24 -1.15% 4,488,700 92,975 2.6
20
21.77
20.15
3 tháng
(2024-08-22) 		-2.37 -10.42% 7,321,300 -154,025 -3.3
20
22.77
20.15
6 tháng
(2024-05-24) 		-2.79 -12.03% 31,204,900 -1,112,825 -27.2
20
24.62
20.15
12 tháng
(2023-11-27) 		1.58 8.40% 55,029,400 -1,950,825 -45.2
18.55
24.62
20.15
24 tháng
(2022-12-01) 		2.92 16.71% 106,872,600 -2,187,683 -40.5
15.89
24.62
20.15
36 tháng
(2021-12-06) 		-10.65 -34.29% 216,569,300 66,675 30.7
13.23
35.25
20.15
60 tháng
(2019-12-17) 		6.64 48.24% 462,372,140 -7,092,633 -198.6
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)
12/09/2023
23.35
 141,300 23.39 23.39 23.03 0 400 -0.0
11/09/2023
23.39
 162,800 23.47 23.63 23.19 1,100 3,300 -0.1
08/09/2023
23.47
 192,300 23.23 23.47 23.03 600 0 0.0
07/09/2023
23.23
 240,100 23.51 23.80 23.15 600 14,900 -0.4
06/09/2023
23.51
 128,900 23.59 23.84 23.39 400 1,300 -0.0
05/09/2023
23.59
 514,400 22.62 23.92 22.46 66,800 55,900 0.3
31/08/2023
22.62
 206,500 22.70 22.70 22.42 20,900 17,400 0.1
30/08/2023
22.70
 131,900 22.70 22.86 22.38 7,100 0 0.2
29/08/2023
22.70
 266,300 22.86 23.11 22.38 32,900 106,800 -2.0
28/08/2023
22.86
 183,600 22.62 22.95 22.30 73,600 27,800 1.3
25/08/2023
22.62
 211,700 22.90 23.03 22.30 5,700 21,200 -0.4
24/08/2023
22.90
 330,800 22.86 22.90 22.22 24,500 65,100 -1.1
23/08/2023
22.86
 178,300 22.86 23.19 22.70 0 3,800 -0.1
22/08/2023
22.86
 592,900 21.85 22.86 21.97 13,700 53,600 -1.1
21/08/2023
21.85
 504,600 21.08 21.85 20.76 68,600 18,900 1.3
18/08/2023
21.08
 670,200 21.77 21.77 20.35 7,100 25,600 -0.5
17/08/2023
21.77
 488,200 21.57 22.05 21.57 92,300 57,700 0.9
16/08/2023
21.57
 454,200 21.45 21.89 21.20 7,800 2,000 0.2
15/08/2023
21.45
 467,800 20.68 21.45 20.72 155,600 37,500 3.1
14/08/2023
20.68
 225,000 20.92 21.04 20.47 1,600 0 0.0
11/08/2023
20.92
 192,600 21.00 21.00 20.39 1,400 19,100 -0.5
10/08/2023
21.00
 111,000 21.08 21.24 20.63 1,000 13,900 -0.3
09/08/2023
21.08
 157,400 21.00 21.28 21.00 2,200 1,100 0.0
08/08/2023
21.00
 179,000 20.76 21.08 20.80 7,200 7,000 0.0
07/08/2023
20.76
 177,200 20.76 20.92 20.63 8,500 1,000 0.2
04/08/2023
20.76
 170,700 20.63 20.84 20.55 6,200 6,400 -0.0
03/08/2023
20.63
 136,600 20.84 20.92 20.55 300 1,000 -0.0
02/08/2023
20.84
 262,700 20.92 21.08 20.51 200 2,500 -0.1
01/08/2023
20.92
 125,000 21.00 21.20 20.84 1,100 7,800 -0.2
31/07/2023
21.00
 215,300 20.96 21.40 20.92 3,000 15,700 -0.3
28/07/2023
20.96
 124,800 21.00 21.04 20.84 8,600 100 0.2
27/07/2023
21.00
 208,700 21.40 21.53 20.76 2,800 9,400 -0.2
26/07/2023
21.40
 73,500 21.45 21.57 21.16 9,800 9,300 0.0
25/07/2023
21.45
 170,700 21.32 21.65 21.12 32,700 1,500 0.8
24/07/2023
21.32
 133,200 21.36 21.40 21.08 12,300 6,600 0.1
21/07/2023
21.36
 62,000 21.40 21.61 21.32 7,400 0 0.2
20/07/2023
21.40
 471,000 20.80 21.49 20.63 324,900 5,500 8.4
19/07/2023
20.80
 110,500 21.08 21.16 20.72 40,200 5,400 0.9
18/07/2023
21.08
 103,800 21.16 21.20 20.84 46,600 900 1.2
17/07/2023
21.16
 382,200 20.39 21.16 20.31 223,000 7,400 5.6
14/07/2023
20.39
 152,800 20.68 20.68 20.31 0 1,100 -0.0
13/07/2023
20.68
 226,100 20.68 20.88 20.43 3,000 74,900 -1.8
12/07/2023
20.68
 243,200 20.59 21.08 20.51 3,300 0 0.1
11/07/2023
20.59
 299,800 20.27 20.76 20.23 149,700 9,600 3.6
10/07/2023
20.27
 254,900 20.31 20.59 20.19 16,400 8,600 0.2
07/07/2023
20.31
 114,000 20.35 20.35 20.11 3,400 0 0.1
06/07/2023
20.35
 1,060,100 19.70 20.35 19.70 292,400 400 7.2
05/07/2023
19.70
 140,400 19.70 19.78 19.62 1,000 0 0.0
04/07/2023
19.70
 218,400 19.38 19.74 19.54 500 3,900 -0.1
03/07/2023
19.38
 134,700 19.22 19.50 19.22 44,200 8,200 0.9
30/06/2023
19.22
 336,700 19.54 19.54 19.18 4,200 19,500 -0.4
29/06/2023
19.54
 388,700 19.86 20.03 19.54 18,200 1,300 0.4
28/06/2023
19.86
 371,400 20.23 20.43 19.86 1,600 109,700 -2.7
27/06/2023
20.23
 565,600 19.78 20.59 19.95 8,800 139,300 -3.3
26/06/2023
19.78
 282,700 19.70 19.99 19.62 8,600 1,600 0.2
23/06/2023
19.70
 381,800 19.38 19.95 19.46 12,000 11,000 0.0
22/06/2023
19.38
 312,600 19.30 19.74 19.30 6,900 70,000 -1.5
21/06/2023
19.30
 377,900 19.30 19.62 19.30 3,000 78,700 -1.8
20/06/2023
19.30
 218,800 19.34 19.42 19.05 15,400 11,400 0.1
19/06/2023
19.34
 72,900 19.62 19.62 19.26 0 10,000 -0.2
16/06/2023
19.62
 267,900 19.42 19.70 19.22 2,400 15,000 -0.3
15/06/2023
19.42
 202,400 19.70 19.82 19.30 54,700 16,400 0.9
14/06/2023
19.70
 117,400 19.99 20.19 19.70 22,800 700 0.5
13/06/2023
19.99
 564,400 19.13 19.99 19.13 21,600 33,900 -0.3
12/06/2023
19.13
 136,100 19.30 19.34 19.09 0 8,800 -0.2
09/06/2023
19.30
 167,100 19.58 19.58 19.22 0 5,400 -0.1
08/06/2023
19.58
 238,500 19.70 19.74 19.50 0 1,000 -0.0
07/06/2023
19.70
 227,600 19.74 20.03 19.54 0 7,400 -0.2
06/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2023
19.74
 143,600 19.74 20.11 19.74 0 14,000 -0.3
05/06/2023
19.74
 493,800 19.62 20.02 19.50 0 15,200 -0.4
02/06/2023
19.62
 187,400 19.62 19.86 19.35 6,400 9,700 -0.1
01/06/2023
19.62
 464,500 18.95 19.70 18.95 12,700 22,100 -0.2
31/05/2023
18.95
 224,100 18.91 19.07 18.83 400 200 0.0
30/05/2023
18.91
 180,600 18.91 19.23 18.83 4,900 3,100 0.0
29/05/2023
18.91
 184,800 18.83 19.15 18.83 8,300 100 0.2
26/05/2023
18.83
 119,000 18.67 18.83 18.59 21,000 20,300 0.0
25/05/2023
18.67
 230,500 18.75 18.79 18.51 53,700 3,500 1.2
24/05/2023
18.75
 361,200 18.87 19.15 18.75 22,000 500 0.5
23/05/2023
18.87
 495,600 19.03 19.39 18.43 4,800 231,600 -5.4
22/05/2023
19.03
 256,200 18.91 19.11 18.83 7,400 31,200 -0.6
19/05/2023
18.91
 232,600 19.03 19.15 18.71 8,500 15,000 -0.2
18/05/2023
19.03
 498,400 18.83 19.31 18.87 400 500 -0.0
17/05/2023
18.83
 617,300 18.11 18.95 18.11 53,900 38,200 0.4
16/05/2023
18.11
 841,500 18.35 18.39 17.84 4,000 711,600 -16.1
15/05/2023
18.35
 787,000 18.00 18.47 18.00 9,100 345,800 -7.7
12/05/2023
18.00
 104,900 17.96 18.15 18.00 1,000 600 0.0
11/05/2023
17.96
 384,900 18.47 18.59 17.96 13,000 300,600 -6.5
10/05/2023
18.47
 216,000 18.19 18.47 18.19 7,700 45,900 -0.9
09/05/2023
18.19
 73,100 17.88 18.19 17.92 500 1,400 -0.0
08/05/2023
17.88
 365,900 18.39 18.63 17.88 800 386,500 -8.8
05/05/2023
18.39
 118,300 18.19 18.59 18.23 2,300 47,400 -1.0
04/05/2023
18.19
 39,400 18.11 18.59 18.00 2,400 6,600 -0.1
28/04/2023
18.11
 61,800 17.96 18.15 17.92 11,600 14,600 -0.1
27/04/2023
17.96
 69,000 17.96 18.23 17.92 2,200 31,200 -0.7
26/04/2023
17.96
 112,000 17.88 18.11 17.84 21,300 6,400 0.3
25/04/2023
17.88
 291,800 18.43 18.51 17.88 2,432 102,300 -2.2
24/04/2023
18.43
 186,400 18.59 18.71 18.11 7,200 86,140 -1.8
21/04/2023
18.59
 183,000 18.75 19.23 18.59 400 68,300 -1.6
20/04/2023
18.75
 106,200 18.59 18.83 18.55 2,600 7,700 -0.1
19/04/2023
18.59
 131,400 18.83 18.95 18.55 0 9,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |