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)
03/04/2008
11.94
 1,100 11.72 11.94 11.94 0 0 0
02/04/2008
11.72
 101,700 11.50 11.72 11.72 6,100 0 0
01/04/2008
11.50
 111,500 11.28 11.50 11.50 3,000 0 0
31/03/2008
11.28
 46,200 11.06 11.28 11.28 1,800 0 0
28/03/2008
11.06
 21,700 10.86 11.06 11.06 0 0 0
27/03/2008
10.86
 4,900 10.69 10.86 10.86 400 3,400 0
26/03/2008
10.69
 10,800 11.06 11.06 10.07 1,600 0 0
25/03/2008
11.06
 14,100 12.04 12.04 10.17 9,500 1,200 0
24/03/2008
12.04
 37,900 11.97 12.04 10.81 35,900 800 0
21/03/2008
11.97
 8,400 11.97 12.29 11.89 3,000 0 0
20/03/2008
11.97
 4,900 12.07 12.78 11.55 2,300 0 0
19/03/2008
12.07
 18,800 12.09 12.41 11.30 4,700 0 0
18/03/2008
12.09
 8,800 13.32 13.32 12.09 600 0 0
17/03/2008
13.32
 13,100 14.77 14.77 13.32 400 2,000 0
14/03/2008
14.77
 5,600 15.21 15.73 14.74 400 0 0
13/03/2008
15.21
 2,900 15.48 15.48 14.77 600 0 0
12/03/2008
15.48
 11,100 14.50 15.97 14.74 100 0 0
11/03/2008
14.50
 8,900 16.12 16.12 14.50 100 2,000 0
10/03/2008
16.12
 85,300 14.67 16.12 15.63 66,900 0 0
07/03/2008
14.67
 35,700 13.44 14.67 14.67 35,700 0 0
06/03/2008
13.44
 2,800 12.21 13.44 12.24 0 0 0
05/03/2008
12.21
 74,100 13.54 13.54 12.21 60,500 12,100 0
04/03/2008
13.54
 19,200 14.47 14.99 13.54 0 100 0
03/03/2008
14.47
 5,100 16.10 16.10 14.47 500 0 0
29/02/2008
16.10
 30,700 16.10 16.12 15.97 27,300 0 0
28/02/2008
16.10
 18,700 15.97 16.12 15.75 18,700 600 0
27/02/2008
15.97
 13,000 16.00 16.22 15.85 300 1,000 0
26/02/2008
16.00
 5,900 16.88 17.20 15.73 400 0 0
25/02/2008
16.88
 7,600 16.46 16.88 16.71 100 0 0
22/02/2008
16.46
 8,500 15.26 16.46 13.81 2,100 0 0
21/02/2008
15.26
 27,200 17.18 17.18 15.26 12,000 1,400 0
20/02/2008
17.18
 21,000 17.20 17.25 15.53 17,900 1,700 0
19/02/2008
17.20
 6,200 17.20 18.18 16.96 100 100 0
18/02/2008
17.20
 12,100 18.06 18.06 17.20 0 4,700 0
15/02/2008
18.06
 3,500 18.41 18.41 17.96 300 500 0
14/02/2008
18.41
 4,000 18.18 18.43 18.31 200 100 0
13/02/2008
18.18
 3,400 18.68 18.68 18.18 100 0 0
12/02/2008
18.68
 2,400 18.90 19.41 17.94 100 0 0
01/02/2008
18.90
 17,100 17.94 19.17 18.68 700 0 0
31/01/2008
17.94
 5,100 18.90 19.66 17.94 1,200 1,000 0
30/01/2008
18.90
 25,300 17.69 19.22 18.06 800 400 0
29/01/2008
17.69
 7,300 17.45 17.69 17.20 0 1,000 0
28/01/2008
17.45
 5,200 17.37 17.69 17.20 100 1,000 0
25/01/2008
17.37
 2,500 17.82 17.82 17.23 100 0 0
24/01/2008
17.82
 2,200 17.94 18.92 17.52 18,400 18,000 0
23/01/2008
17.94
 15,700 18.18 18.43 17.69 10,000 400 0
22/01/2008
18.18
 6,300 18.68 18.68 18.18 2,900 0 0
21/01/2008
18.68
 19,700 19.17 19.17 18.65 15,800 0 0
18/01/2008
19.17
 16,700 18.68 19.27 18.68 14,500 3,500 0
17/01/2008
18.68
 33,300 18.87 20.67 18.68 23,000 8,400 0
16/01/2008
18.87
 13,200 16.71 18.87 17.82 20,000 20,100 0
15/01/2008
16.71
 12,500 17.94 17.94 16.71 100 0 0
14/01/2008
17.94
 32,500 18.87 18.87 17.91 29,800 0 0
11/01/2008
18.87
 20,700 18.18 18.87 17.94 35,500 20,000 0
10/01/2008
18.18
 16,700 18.92 18.92 18.06 60,000 50,000 0
09/01/2008
18.92
 21,400 18.55 18.92 18.43 42,000 31,000 0
08/01/2008
18.55
 12,800 18.45 19.04 18.31 29,200 28,600 0
07/01/2008
18.45
 32,000 19.04 19.04 18.45 0 800 0
04/01/2008
19.04
 12,800 18.99 19.04 18.72 1,500 1,000 0
03/01/2008
18.99
 23,100 19.34 19.39 18.99 500 13,900 0
02/01/2008
19.34
 7,200 19.51 19.51 19.04 400 900 0
28/12/2007
19.51
 11,300 19.24 19.66 18.68 400 1,000 0
27/12/2007
19.24
 3,800 19.27 19.41 19.24 500 0 0
26/12/2007
19.27
 10,300 19.17 19.66 19.17 1,300 0 0
25/12/2007
19.17
 5,800 19.54 19.54 19.17 600 0 0
24/12/2007
19.54
 20,400 19.66 19.90 19.54 2,200 10,000 0
21/12/2007
19.66
 41,600 20.15 20.15 19.44 35,500 34,000 0
20/12/2007
20.15
 69,800 19.66 20.15 19.41 64,700 20,000 0
19/12/2007
19.66
 20,800 18.92 20.03 19.17 3,400 2,100 0
18/12/2007
18.92
 13,000 19.29 19.41 18.92 0 0 0
17/12/2007
19.29
 9,000 19.41 19.41 19.17 100 0 0
14/12/2007
19.41
 6,000 19.41 19.66 19.41 200 200 0
13/12/2007
19.41
 11,600 19.31 19.66 19.29 200 0 0
12/12/2007
19.31
 56,500 19.66 19.90 19.31 1,100 40,000 0
11/12/2007
19.66
 8,300 19.95 20.15 19.66 1,200 0 0
10/12/2007
19.95
 13,500 19.90 19.98 19.90 200 0 0
07/12/2007
19.90
 65,200 20.10 20.64 19.78 2,100 28,900 0
06/12/2007
20.10
 51,100 20.15 20.64 19.78 16,100 25,000 0
05/12/2007
20.15
 43,700 20.57 21.13 20.03 900 25,000 0
04/12/2007
20.57
 68,800 20.35 20.76 20.40 33,000 2,200 0
03/12/2007
20.35
 28,400 20.40 20.89 20.22 300 0 0
30/11/2007
20.40
 21,100 20.59 20.64 20.15 1,000 1,400 0
29/11/2007
20.59
 16,600 20.64 20.67 20.59 500 0 0
28/11/2007
20.64
 20,500 20.89 21.13 20.40 4,600 0 0
27/11/2007
20.89
 20,500 21.01 21.38 20.84 2,300 0 0
26/11/2007
21.01
 10,000 20.42 21.13 20.89 5,700 6,600 0
23/11/2007
20.42
 12,500 20.15 21.03 20.40 5,000 100 0
22/11/2007
20.15
 54,200 20.76 21.38 20.15 31,300 300 0
21/11/2007
20.76
 27,200 21.38 21.38 20.15 10,800 0 0
20/11/2007
21.38
 41,400 21.26 22.98 20.76 15,600 600 0
19/11/2007
21.26
 53,600 19.14 21.26 19.78 42,900 2,200 0
16/11/2007
19.14
 124,300 19.14 20.52 19.04 4,600 122,200 0
15/11/2007
19.14
 89,000 20.94 23.10 19.14 85,100 111,700 0
14/11/2007
20.94
 186,600 20.40 21.38 20.91 36,900 180,700 0
13/11/2007
20.40
 19,500 22.14 22.16 20.15 3,000 0 0
12/11/2007
22.14
 13,900 22.83 24.08 22.12 2,400 0 0
09/11/2007
22.83
 24,400 23.57 23.57 22.24 1,100 0 0
08/11/2007
23.57
 12,400 23.96 24.08 23.22 1,100 0 0
07/11/2007
23.96
 22,200 24.45 24.45 23.59 2,100 600 0
06/11/2007
24.45
 5,100 24.52 24.57 23.59 400 0 0

Chính sách bảo mật | Điều khoản sử dụng |