Tổng Công ty cổ phần Bảo Minh (bmi)

20.25
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
(2024-10-22) 		-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)
13/11/2008
4.24
 4,200 4.20 4.24 4.11 0 0 0
12/11/2008
4.20
 11,450 4.33 4.33 4.13 0 100 0
11/11/2008
4.33
 29,950 4.29 4.33 4.08 0 0 0
10/11/2008
4.29
 41,250 4.43 4.43 4.24 220 5,860 0
07/11/2008
4.43
 13,560 4.65 4.65 4.43 1,000 0 0
06/11/2008
4.65
 43,750 4.72 4.72 4.49 3,500 0 0
05/11/2008
4.72
 5,400 4.52 4.72 4.72 0 100 0
04/11/2008
4.52
 33,950 4.31 4.52 4.45 8,000 1,000 0
03/11/2008
4.31
 16,210 4.11 4.31 4.11 0 0 0
31/10/2008
4.11
 37,580 3.92 4.11 4.11 1,220 200 0
30/10/2008
3.92
 23,070 3.99 4.06 3.81 4,320 6,700 0
29/10/2008
3.99
 63,850 3.83 4.02 3.83 3,120 5,370 0
28/10/2008
3.83
 8,230 4.02 4.02 3.83 300 6,980 0
27/10/2008
4.02
 4,350 4.22 4.22 4.02 0 4,250 0
24/10/2008
4.22
 8,500 4.43 4.43 4.22 0 7,500 0
23/10/2008
4.43
 3,580 4.65 4.65 4.43 0 3,580 0
22/10/2008
4.65
 14,680 4.88 4.88 4.65 3,000 4,600 0
21/10/2008
4.88
 7,250 4.65 4.88 4.45 0 0 0
20/10/2008
4.65
 14,200 4.65 4.88 4.43 1,000 2,000 0
17/10/2008
4.65
 16,820 4.65 4.65 4.45 4,000 0 0
16/10/2008
4.65
 2,310 4.88 4.88 4.65 100 1,950 0
15/10/2008
4.88
 23,030 5.13 5.13 4.88 1,100 20,060 0
14/10/2008
5.13
 160,270 4.90 5.13 5.13 102,530 143,430 0
13/10/2008
4.90
 32,650 5.16 5.16 4.90 1,010 30,850 0
10/10/2008
5.16
 5,710 5.41 5.41 5.16 0 2,000 0
09/10/2008
5.41
 47,400 5.68 5.95 5.41 13,700 29,960 0
08/10/2008
5.68
 88,700 5.98 5.98 5.68 72,200 61,600 0
07/10/2008
5.98
 4,000 6.27 6.27 5.98 4,000 270 0
06/10/2008
6.27
 16,400 6.50 6.50 6.27 0 0 0
03/10/2008
6.50
 37,710 6.27 6.50 5.98 32,560 400 0
02/10/2008
6.27
 7,650 6.05 6.32 5.93 3,800 800 0
01/10/2008
6.05
 24,700 6.07 6.36 5.77 1,000 5,540 0
30/09/2008
6.07
 1,200 6.36 6.36 6.07 0 0 0
29/09/2008
6.36
 14,300 6.68 6.68 6.36 2,000 0 0
26/09/2008
6.68
 24,110 6.41 6.73 6.41 10,400 330 0
25/09/2008
6.41
 73,720 6.66 6.84 6.36 33,280 34,800 0
24/09/2008
6.66
 37,750 7.00 7.00 6.66 210 5,150 0
23/09/2008
7.00
 200,650 6.73 7.05 6.41 154,690 3,200 0
22/09/2008
6.73
 28,260 6.41 6.73 6.73 25,610 0 0
19/09/2008
6.41
 259,890 6.11 6.41 5.82 124,590 4,450 0
18/09/2008
6.11
 140 6.43 6.43 6.11 0 40 0
17/09/2008
6.43
 1,670 6.75 6.75 6.43 70 300 0
16/09/2008
6.75
 3,900 7.09 7.09 6.75 50 30 0
15/09/2008
7.09
 79,610 7.46 7.82 7.09 4,500 18,380 0
12/09/2008
7.46
 18,000 7.85 7.85 7.46 13,200 0 0
11/09/2008
7.85
 18,140 8.26 8.26 7.85 16,840 0 0
10/09/2008
8.26
 21,000 8.69 8.90 8.26 5,300 500 0
09/09/2008
8.69
 77,690 8.67 9.10 8.69 11,700 600 0
08/09/2008
8.67
 631,510 8.37 8.78 7.96 171,010 280,250 0
05/09/2008
8.37
 17,250 7.98 8.37 8.37 0 11,260 0
04/09/2008
7.98
 76,720 7.62 7.98 7.98 6,000 10,940 0
03/09/2008
7.62
 2,260 7.28 7.62 7.62 0 800 0
29/08/2008
7.28
 43,850 6.94 7.28 7.28 0 200 0
28/08/2008
6.94
 71,640 6.62 6.94 6.94 700 2,000 0
27/08/2008
6.62
 8,220 6.32 6.62 6.62 7,320 800 0
26/08/2008
6.32
 1,980 6.02 6.32 6.32 670 0 0
25/08/2008
6.02
 6,350 5.75 6.02 6.02 0 0 0
22/08/2008
5.75
 14,370 5.48 5.75 5.75 0 400 0
21/08/2008
5.48
 31,520 5.22 5.48 5.48 0 700 0
20/08/2008
5.22
 82,010 5.00 5.22 4.77 14,890 0 0
19/08/2008
5.00
 52,080 5.00 5.22 4.90 6,800 700 0
18/08/2008
5.00
 9,820 4.77 5.00 5.00 3,590 700 0
15/08/2008
4.77
 3,190 4.63 4.77 4.77 2,960 100 0
14/08/2008
4.63
 10,280 4.52 4.63 4.63 0 400 0
13/08/2008
4.52
 62,080 4.40 4.52 4.43 13,440 11,600 0
12/08/2008
4.40
 95,780 4.29 4.40 4.17 49,820 69,900 0
11/08/2008
4.29
 870 4.17 4.29 4.29 0 170 0
08/08/2008
4.17
 3,630 4.06 4.17 4.17 0 1,260 0
07/08/2008
4.06
 22,920 3.95 4.06 4.06 8,600 200 0
06/08/2008
3.95
 13,910 3.83 3.95 3.95 1,250 100 0
05/08/2008
3.83
 47,540 3.95 3.95 3.83 6,000 0 0
04/08/2008
3.95
 17,340 4.06 4.06 3.95 5,570 0 0
01/08/2008
4.06
 17,490 4.17 4.17 4.06 850 1,000 0
31/07/2008
4.17
 19,960 4.29 4.29 4.17 100 0 0
30/07/2008
4.29
 70,490 4.40 4.47 4.29 58,300 1,980 0
29/07/2008
4.40
 127,360 4.29 4.40 4.17 11,060 39,000 0
28/07/2008
4.29
 11,060 4.40 4.40 4.29 0 9,700 0
25/07/2008
4.40
 8,430 4.52 4.52 4.40 2,640 3,520 0
24/07/2008
4.52
 16,900 4.65 4.65 4.52 4,200 8,680 0
23/07/2008
4.65
 13,500 4.79 4.79 4.65 12,680 600 0
22/07/2008
4.79
 11,030 4.93 4.93 4.79 5,500 0 0
21/07/2008
4.93
 2,830 5.06 5.06 4.93 1,700 0 0
18/07/2008
5.06
 18,670 5.20 5.20 5.06 2,600 0 0
17/07/2008
5.20
 115,100 5.25 5.38 5.20 10,830 21,830 0
16/07/2008
5.25
 85,620 5.29 5.43 5.16 17,710 22,680 0
15/07/2008
5.29
 65,950 5.16 5.29 5.29 10,540 1,600 0
14/07/2008
5.16
 31,940 5.02 5.16 5.16 9,480 0 0
11/07/2008
5.02
 59,330 4.88 5.02 5.02 12,600 900 0
10/07/2008
4.88
 125,840 4.75 4.88 4.75 11,750 100 0
09/07/2008
4.75
 101,460 4.88 5.00 4.75 5,030 0 0
08/07/2008
4.88
 58,350 5.02 5.02 4.88 7,550 500 0
07/07/2008
5.02
 83,860 5.16 5.29 5.02 67,820 0 0
04/07/2008
5.16
 85,810 5.02 5.16 5.16 15,980 1,000 0
03/07/2008
5.02
 26,710 4.88 5.02 5.00 4,500 310 0
02/07/2008
4.88
 35,540 5.00 5.04 4.86 14,090 600 0
01/07/2008
5.00
 195,510 4.86 5.00 4.72 3,310 0 0
30/06/2008
4.86
 18,150 5.00 5.00 4.86 7,300 0 0
27/06/2008
5.00
 5,800 5.13 5.13 5.00 1,950 1,400 0
26/06/2008
5.13
 79,800 5.00 5.13 4.86 58,000 1,000 0
25/06/2008
5.00
 26,360 4.90 5.04 5.00 1,150 0 0

Chính sách bảo mật | Điều khoản sử dụng |