Tổng Công ty cổ phần Bảo Minh (bmi)

20.15
-0.05
(-0.25%)

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
(2024-10-22)
-0.50 -2.42% 2,029,400 -120,525 -2.5
20
21.50
20.20
2 tháng
(2024-09-23)
-0.49 -2.36% 4,513,100 96,775 2.7
20
21.77
20.20
3 tháng
(2024-08-23)
-2.62 -11.52% 6,918,000 -116,325 -2.4
20
22.77
20.20
6 tháng
(2024-05-27)
-4.02 -16.63% 30,079,800 -922,725 -22.3
20
24.62
20.20
12 tháng
(2023-11-27)
1.33 7.08% 55,053,800 -1,947,025 -45.1
18.55
24.62
20.20
24 tháng
(2022-12-02)
1.96 10.75% 106,492,500 -2,179,783 -40.3
15.89
24.62
20.20
36 tháng
(2021-12-07)
-11.09 -35.49% 215,346,100 20,075 28.6
13.23
35.25
20.20
60 tháng
(2019-12-18)
6.36 46.13% 462,371,150 -7,080,843 -198.3
8.23
37.07
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2009
5.09
47,920 4.86 5.09 5.06 18,600 200 0
13/04/2009
4.86
11,660 4.63 4.86 4.86 9,710 0 0
10/04/2009
4.63
20,370 4.43 4.63 4.63 19,100 6,120 0
09/04/2009
4.43
24,810 4.45 4.61 4.38 3,000 0 0
08/04/2009
4.45
90,960 4.56 4.79 4.33 3,600 24,780 0
07/04/2009
4.56
49,660 4.36 4.56 4.54 27,540 200 0
03/04/2009
4.36
40,020 4.15 4.36 4.33 19,600 100 0
02/04/2009
4.15
28,440 4.02 4.15 4.04 0 100 0
01/04/2009
4.02
24,660 3.90 4.04 3.90 1,600 2,500 0
31/03/2009
3.90
29,000 4.08 4.08 3.90 3,980 0 0
30/03/2009
4.08
36,430 3.97 4.11 3.97 17,050 0 0
27/03/2009
3.97
53,010 3.97 4.15 3.97 750 300 0
26/03/2009
3.97
14,940 3.79 3.97 3.97 0 0 0
25/03/2009
3.79
47,160 3.63 3.79 3.63 10,480 0 0
24/03/2009
3.63
60,900 3.47 3.63 3.60 39,210 0 0
23/03/2009
3.47
21,730 3.65 3.65 3.47 7,440 0 0
20/03/2009
3.65
11,570 3.63 3.72 3.47 0 0 0
19/03/2009
3.63
79,490 3.63 3.79 3.63 43,200 8,500 0
18/03/2009
3.63
31,500 3.47 3.63 3.63 11,300 1,000 0
17/03/2009
3.47
43,670 3.31 3.47 3.31 10,860 0 0
16/03/2009
3.31
8,720 3.31 3.38 3.19 1,100 0 0
13/03/2009
3.31
5,810 3.22 3.38 3.26 600 0 0
12/03/2009
3.22
15,270 3.35 3.40 3.19 300 0 0
11/03/2009
3.35
28,800 3.19 3.35 3.33 11,000 0 0
10/03/2009
3.19
20,940 3.15 3.26 3.15 700 0 0
09/03/2009
3.15
6,500 3.10 3.15 3.03 1,200 0 0
06/03/2009
3.10
7,960 3.17 3.17 3.03 100 0 0
05/03/2009
3.17
16,850 3.08 3.19 3.15 0 0 0
04/03/2009
3.08
16,620 2.94 3.08 2.87 5,370 0 0
03/03/2009
2.94
19,150 2.81 2.94 2.81 130 0 0
02/03/2009
2.81
14,130 2.69 2.81 2.69 1,500 0 0
27/02/2009
2.69
18,640 2.69 2.74 2.69 1,870 0 0
26/02/2009
2.69
37,840 2.69 2.76 2.58 1,060 21,160 0
25/02/2009
2.69
4,200 2.58 2.69 2.69 0 0 0
24/02/2009
2.58
57,660 2.67 2.67 2.56 1,000 0 0
23/02/2009
2.67
31,090 2.74 2.83 2.65 0 14,500 0
20/02/2009
2.74
23,700 2.74 2.78 2.74 0 21,500 0
19/02/2009
2.74
35,850 2.85 2.85 2.74 2,000 35,070 0
18/02/2009
2.85
64,690 2.99 2.99 2.85 2,000 39,000 0
17/02/2009
2.99
36,800 3.10 3.24 2.99 300 16,230 0
16/02/2009
3.10
910 3.19 3.19 3.10 600 0 0
13/02/2009
3.19
5,010 3.13 3.26 3.19 1,000 0 0
12/02/2009
3.13
4,640 3.17 3.19 3.13 0 3,640 0
11/02/2009
3.17
38,060 3.33 3.33 3.17 3,400 34,710 0
10/02/2009
3.33
5,940 3.49 3.58 3.33 1,000 3,010 0
09/02/2009
3.49
1,630 3.33 3.49 3.42 600 0 0
06/02/2009
3.33
19,960 3.42 3.42 3.31 3,600 16,960 0
05/02/2009
3.42
28,460 3.51 3.51 3.35 1,000 21,900 0
04/02/2009
3.51
17,530 3.51 3.51 3.44 0 16,820 0
03/02/2009
3.51
20,290 3.70 3.70 3.51 410 13,340 0
02/02/2009
3.70
16,920 3.88 3.88 3.70 200 16,470 0
23/01/2009
3.88
450 3.76 3.88 3.88 0 0 0
22/01/2009
3.76
1,950 3.83 3.83 3.72 650 1,400 0
21/01/2009
3.83
320 3.76 3.83 3.65 0 0 0
20/01/2009
3.76
10,810 3.83 3.95 3.76 9,310 0 0
19/01/2009
3.83
3,010 3.88 3.88 3.83 1,200 0 0
16/01/2009
3.88
10,170 3.88 3.99 3.79 5,470 0 0
15/01/2009
3.88
1,300 3.86 3.88 3.88 0 0 0
14/01/2009
3.86
5,010 3.97 3.99 3.86 0 0 0
13/01/2009
3.97
15,220 3.90 3.97 3.72 3,700 0 0
12/01/2009
3.90
3,590 4.04 4.04 3.90 300 0 0
09/01/2009
4.04
5,000 3.90 4.04 3.99 1,000 0 0
08/01/2009
3.90
31,490 4.11 4.11 3.90 1,000 22,820 0
07/01/2009
4.11
76,710 3.92 4.11 4.06 71,050 25,000 0
06/01/2009
3.92
6,440 3.92 4.04 3.88 2,310 0 0
05/01/2009
3.92
5,910 3.99 3.99 3.90 1,610 200 0
02/01/2009
3.99
14,250 3.88 3.99 3.70 0 0 0
31/12/2008
3.88
50,060 3.83 3.88 3.83 28,350 0 0
30/12/2008
3.83
33,920 3.65 3.83 3.65 28,350 13,500 0
29/12/2008
3.65
19,510 3.54 3.65 3.65 1,000 0 0
26/12/2008
3.54
14,540 3.54 3.54 3.42 0 4,000 0
25/12/2008
3.54
4,430 3.65 3.65 3.54 0 1,480 0
24/12/2008
3.65
2,790 3.63 3.65 3.47 0 0 0
23/12/2008
3.63
4,130 3.72 3.72 3.60 300 0 0
22/12/2008
3.72
5,340 3.67 3.76 3.56 0 910 0
19/12/2008
3.67
26,170 3.51 3.67 3.54 400 3,430 0
18/12/2008
3.51
11,700 3.42 3.51 3.42 0 580 0
17/12/2008
3.42
3,890 3.40 3.42 3.42 0 0 0
16/12/2008
3.40
8,390 3.56 3.56 3.40 0 0 0
15/12/2008
3.56
10,800 3.47 3.60 3.47 0 100 0
12/12/2008
3.47
13,410 3.31 3.47 3.33 4,020 1,710 0
11/12/2008
3.31
10,980 3.40 3.40 3.24 300 4,290 0
10/12/2008
3.40
1,660 3.40 3.40 3.40 0 1,400 0
09/12/2008
3.40
5,460 3.26 3.42 3.26 0 3,030 0
08/12/2008
3.26
7,500 3.38 3.40 3.26 3,000 4,500 0
05/12/2008
3.38
21,510 3.54 3.54 3.38 1,800 9,900 0
04/12/2008
3.54
74,940 3.72 3.72 3.54 1,300 73,440 0
03/12/2008
3.72
38,110 3.90 3.90 3.72 3,000 36,620 0
02/12/2008
3.90
21,360 4.11 4.11 3.90 2,630 18,040 0
01/12/2008
4.11
3,790 4.22 4.31 4.11 1,000 0 0
28/11/2008
4.22
13,610 4.04 4.22 4.17 5,300 670 0
27/11/2008
4.04
2,430 4.11 4.11 4.04 200 0 0
26/11/2008
4.11
13,980 4.11 4.31 3.95 0 0 0
25/11/2008
4.11
17,930 3.92 4.11 4.06 100 0 0
24/11/2008
3.92
8,860 4.13 4.13 3.92 5,000 0 0
21/11/2008
4.13
11,160 4.33 4.33 4.13 0 0 0
20/11/2008
4.33
3,050 4.22 4.33 4.15 0 0 0
19/11/2008
4.22
6,620 4.20 4.36 4.22 700 0 0
18/11/2008
4.20
3,780 4.15 4.20 4.15 0 0 0
17/11/2008
4.15
11,670 4.24 4.24 4.15 5,050 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |