Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0.05
(0.22%)
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)
07/07/2023
22.34
 114,000 22.39 22.39 22.12 3,400 0 0.1
06/07/2023
22.39
 1,060,100 21.67 22.39 21.67 292,400 400 7.2
05/07/2023
21.67
 140,400 21.67 21.76 21.58 1,000 0 0.0
04/07/2023
21.67
 218,400 21.32 21.72 21.49 500 3,900 -0.1
03/07/2023
21.32
 134,700 21.14 21.45 21.14 44,200 8,200 0.9
30/06/2023
21.14
 336,700 21.49 21.49 21.09 4,200 19,500 -0.4
29/06/2023
21.49
 388,700 21.85 22.03 21.49 18,200 1,300 0.4
28/06/2023
21.85
 371,400 22.25 22.48 21.85 1,600 109,700 -2.7
27/06/2023
22.25
 565,600 21.76 22.65 21.94 8,800 139,300 -3.3
26/06/2023
21.76
 282,700 21.67 21.98 21.58 8,600 1,600 0.2
23/06/2023
21.67
 381,800 21.32 21.94 21.40 12,000 11,000 0.0
22/06/2023
21.32
 312,600 21.23 21.72 21.23 6,900 70,000 -1.5
21/06/2023
21.23
 377,900 21.23 21.58 21.23 3,000 78,700 -1.8
20/06/2023
21.23
 218,800 21.27 21.36 20.96 15,400 11,400 0.1
19/06/2023
21.27
 72,900 21.58 21.58 21.18 0 10,000 -0.2
16/06/2023
21.58
 267,900 21.36 21.67 21.14 2,400 15,000 -0.3
15/06/2023
21.36
 202,400 21.67 21.81 21.23 54,700 16,400 0.9
14/06/2023
21.67
 117,400 21.98 22.21 21.67 22,800 700 0.5
13/06/2023
21.98
 564,400 21.05 21.98 21.05 21,600 33,900 -0.3
12/06/2023
21.05
 136,100 21.23 21.27 21.00 0 8,800 -0.2
09/06/2023
21.23
 167,100 21.54 21.54 21.14 0 5,400 -0.1
08/06/2023
21.54
 238,500 21.67 21.72 21.45 0 1,000 -0.0
07/06/2023
21.67
 227,600 21.72 22.03 21.49 0 7,400 -0.2
06/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2023
21.72
 143,600 21.72 22.12 21.72 0 14,000 -0.3
05/06/2023
21.72
 493,800 21.59 22.02 21.45 0 15,200 -0.4
02/06/2023
21.59
 187,400 21.59 21.85 21.28 6,400 9,700 -0.1
01/06/2023
21.59
 464,500 20.84 21.67 20.84 12,700 22,100 -0.2
31/05/2023
20.84
 224,100 20.80 20.97 20.71 400 200 0.0
30/05/2023
20.80
 180,600 20.80 21.15 20.71 4,900 3,100 0.0
29/05/2023
20.80
 184,800 20.71 21.06 20.71 8,300 100 0.2
26/05/2023
20.71
 119,000 20.54 20.71 20.45 21,000 20,300 0.0
25/05/2023
20.54
 230,500 20.62 20.67 20.36 53,700 3,500 1.2
24/05/2023
20.62
 361,200 20.76 21.06 20.62 22,000 500 0.5
23/05/2023
20.76
 495,600 20.93 21.32 20.28 4,800 231,600 -5.4
22/05/2023
20.93
 256,200 20.80 21.02 20.71 7,400 31,200 -0.6
19/05/2023
20.80
 232,600 20.93 21.06 20.58 8,500 15,000 -0.2
18/05/2023
20.93
 498,400 20.71 21.24 20.76 400 500 -0.0
17/05/2023
20.71
 617,300 19.93 20.84 19.93 53,900 38,200 0.4
16/05/2023
19.93
 841,500 20.19 20.23 19.62 4,000 711,600 -16.1
15/05/2023
20.19
 787,000 19.79 20.32 19.79 9,100 345,800 -7.7
12/05/2023
19.79
 104,900 19.75 19.97 19.79 1,000 600 0.0
11/05/2023
19.75
 384,900 20.32 20.45 19.75 13,000 300,600 -6.5
10/05/2023
20.32
 216,000 20.01 20.32 20.01 7,700 45,900 -0.9
09/05/2023
20.01
 73,100 19.66 20.01 19.71 500 1,400 -0.0
08/05/2023
19.66
 365,900 20.23 20.49 19.66 800 386,500 -8.8
05/05/2023
20.23
 118,300 20.01 20.45 20.06 2,300 47,400 -1.0
04/05/2023
20.01
 39,400 19.93 20.45 19.79 2,400 6,600 -0.1
28/04/2023
19.93
 61,800 19.75 19.97 19.71 11,600 14,600 -0.1
27/04/2023
19.75
 69,000 19.75 20.06 19.71 2,200 31,200 -0.7
26/04/2023
19.75
 112,000 19.66 19.93 19.62 21,300 6,400 0.3
25/04/2023
19.66
 291,800 20.28 20.36 19.66 2,432 102,300 -2.2
24/04/2023
20.28
 186,400 20.45 20.58 19.93 7,200 86,140 -1.8
21/04/2023
20.45
 183,000 20.62 21.15 20.45 400 68,300 -1.6
20/04/2023
20.62
 106,200 20.45 20.71 20.41 2,600 7,700 -0.1
19/04/2023
20.45
 131,400 20.71 20.84 20.41 0 9,100 -0.2
18/04/2023
20.71
 82,200 20.80 21.06 20.67 2,000 10,200 -0.2
17/04/2023
20.80
 68,300 20.97 21.19 20.76 2,100 4,800 -0.1
14/04/2023
20.97
 148,700 21.41 21.50 20.97 0 28,900 -0.7
13/04/2023
21.41
 136,100 21.54 21.63 21.15 3,600 48,100 -1.1
12/04/2023
21.54
 348,300 21.15 21.59 20.97 9,000 17,900 -0.2
11/04/2023
21.15
 70,500 20.97 21.15 20.93 5,300 16,700 -0.3
10/04/2023
20.97
 234,900 21.11 21.32 20.89 15,500 92,100 -1.8
07/04/2023
21.11
 60,200 21.41 21.45 21.11 0 4,700 -0.1
06/04/2023
21.41
 117,800 21.41 21.67 21.41 2,000 14,100 -0.3
05/04/2023
21.41
 394,400 21.19 21.41 20.89 5,300 210,560 -5.0
04/04/2023
21.19
 170,300 21.15 21.37 20.93 1,900 49,600 -1.2
03/04/2023
21.15
 115,400 20.62 21.37 20.89 25,600 400 0.6
31/03/2023
20.62
 304,800 21.72 21.76 20.62 20,900 71,000 -1.2
30/03/2023
21.72
 206,600 21.72 21.85 21.28 1,400 13,900 -0.3
29/03/2023
21.72
 16,800 21.72 21.80 21.41 0 0 -0.2
28/03/2023
21.72
 59,200 21.59 21.85 21.59 1,400 8,500 -0.2
27/03/2023
21.59
 128,400 21.59 21.80 21.24 0 2,700 -0.1
24/03/2023
21.59
 123,200 21.76 21.85 21.54 7,600 100 0.2
23/03/2023
21.76
 27,800 21.94 21.94 21.59 9,000 2,800 0.2
22/03/2023
21.94
 46,200 21.76 22.07 21.85 14,800 4,800 0.3
21/03/2023
21.76
 22,300 21.59 21.85 21.50 3,400 0 -0.3
20/03/2023
21.59
 94,000 22.20 22.20 21.59 8,000 4,000 0.1
17/03/2023
22.20
 93,300 22.24 22.42 22.02 2,400 3,200 -0.0
16/03/2023
22.24
 8,600 22.63 22.63 22.24 2,800 7,100 -0.1
15/03/2023
22.63
 100,200 21.94 22.63 22.07 0 0 -0.0
14/03/2023
21.94
 150,200 23.03 23.03 21.94 200 1,400 -0.0
13/03/2023
23.03
 80,800 23.07 23.07 22.63 400 600 -0.0
10/03/2023
23.07
 18,700 23.60 23.60 23.03 800 500 0.0
09/03/2023
23.60
 271,000 23.07 23.73 22.63 168,600 18,100 4.1
08/03/2023
23.07
 29,300 23.20 23.25 22.72 600 200 0.0
07/03/2023
23.20
 255,900 22.55 23.20 22.33 229,400 9,900 5.8
06/03/2023
22.55
 74,400 22.63 23.03 22.33 1,300 50,100 -1.3
03/03/2023
22.63
 135,800 22.98 23.42 22.55 5,800 53,000 -1.2
02/03/2023
22.98
 307,400 22.29 22.98 21.89 165,500 62,600 2.7
01/03/2023
22.29
 91,600 22.55 22.63 21.85 500 50,000 -1.3
28/02/2023
22.55
 261,300 21.89 22.72 21.41 164,450 70,700 2.4
27/02/2023
21.89
 82,900 22.72 22.72 21.89 10,500 2,190 0.2
24/02/2023
22.72
 83,400 22.81 23.07 22.07 700 13,500 -0.3
23/02/2023
22.81
 117,300 23.55 23.55 22.15 16,900 3,700 0.3
22/02/2023
23.55
 95,600 24.12 24.12 23.51 10,200 3,200 0.2
21/02/2023
24.12
 402,200 23.42 24.21 23.07 285,000 20,700 7.3
20/02/2023
23.42
 135,000 23.46 23.55 23.07 5,900 0 0.2
17/02/2023
23.46
 100,200 23.68 23.77 23.16 20,500 5,800 0.4
16/02/2023
23.68
 373,000 22.81 23.77 22.81 137,500 13,801 3.4
15/02/2023
22.81
 210,500 22.63 22.81 22.42 22,100 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |