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
(2024-10-22) 		-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)
09/01/2008
17.20
 21,400 16.87 17.20 16.75 42,000 31,000 0
08/01/2008
16.87
 12,800 16.78 17.31 16.64 29,200 28,600 0
07/01/2008
16.78
 32,000 17.31 17.31 16.78 0 800 0
04/01/2008
17.31
 12,800 17.27 17.31 17.02 1,500 1,000 0
03/01/2008
17.27
 23,100 17.58 17.63 17.27 500 13,900 0
02/01/2008
17.58
 7,200 17.74 17.74 17.31 400 900 0
28/12/2007
17.74
 11,300 17.49 17.87 16.98 400 1,000 0
27/12/2007
17.49
 3,800 17.51 17.65 17.49 500 0 0
26/12/2007
17.51
 10,300 17.42 17.87 17.42 1,300 0 0
25/12/2007
17.42
 5,800 17.76 17.76 17.42 600 0 0
24/12/2007
17.76
 20,400 17.87 18.09 17.76 2,200 10,000 0
21/12/2007
17.87
 41,600 18.32 18.32 17.67 35,500 34,000 0
20/12/2007
18.32
 69,800 17.87 18.32 17.65 64,700 20,000 0
19/12/2007
17.87
 20,800 17.20 18.21 17.42 3,400 2,100 0
18/12/2007
17.20
 13,000 17.54 17.65 17.20 0 0 0
17/12/2007
17.54
 9,000 17.65 17.65 17.42 100 0 0
14/12/2007
17.65
 6,000 17.65 17.87 17.65 200 200 0
13/12/2007
17.65
 11,600 17.56 17.87 17.54 200 0 0
12/12/2007
17.56
 56,500 17.87 18.09 17.56 1,100 40,000 0
11/12/2007
17.87
 8,300 18.14 18.32 17.87 1,200 0 0
10/12/2007
18.14
 13,500 18.09 18.16 18.09 200 0 0
07/12/2007
18.09
 65,200 18.27 18.76 17.98 2,100 28,900 0
06/12/2007
18.27
 51,100 18.32 18.76 17.98 16,100 25,000 0
05/12/2007
18.32
 43,700 18.70 19.21 18.21 900 25,000 0
04/12/2007
18.70
 68,800 18.50 18.88 18.54 33,000 2,200 0
03/12/2007
18.50
 28,400 18.54 18.99 18.38 300 0 0
30/11/2007
18.54
 21,100 18.72 18.76 18.32 1,000 1,400 0
29/11/2007
18.72
 16,600 18.76 18.79 18.72 500 0 0
28/11/2007
18.76
 20,500 18.99 19.21 18.54 4,600 0 0
27/11/2007
18.99
 20,500 19.10 19.43 18.94 2,300 0 0
26/11/2007
19.10
 10,000 18.56 19.21 18.99 5,700 6,600 0
23/11/2007
18.56
 12,500 18.32 19.12 18.54 5,000 100 0
22/11/2007
18.32
 54,200 18.88 19.43 18.32 31,300 300 0
21/11/2007
18.88
 27,200 19.43 19.43 18.32 10,800 0 0
20/11/2007
19.43
 41,400 19.32 20.89 18.88 15,600 600 0
19/11/2007
19.32
 53,600 17.40 19.32 17.98 42,900 2,200 0
16/11/2007
17.40
 124,300 17.40 18.65 17.31 4,600 122,200 0
15/11/2007
17.40
 89,000 19.03 21.00 17.40 85,100 111,700 0
14/11/2007
19.03
 186,600 18.54 19.43 19.01 36,900 180,700 0
13/11/2007
18.54
 19,500 20.13 20.15 18.32 3,000 0 0
12/11/2007
20.13
 13,900 20.75 21.89 20.11 2,400 0 0
09/11/2007
20.75
 24,400 21.42 21.42 20.22 1,100 0 0
08/11/2007
21.42
 12,400 21.78 21.89 21.11 1,100 0 0
07/11/2007
21.78
 22,200 22.23 22.23 21.45 2,100 600 0
06/11/2007
22.23
 5,100 22.29 22.34 21.45 400 0 0
05/11/2007
22.29
 16,700 22.67 23.68 22.27 100 10,000 0
02/11/2007
22.67
 66,100 24.80 24.80 22.34 800 58,000 0
01/11/2007
24.80
 87,600 23.01 25.00 23.68 31,200 600 0
31/10/2007
23.01
 23,500 22.67 23.01 21.89 6,000 0 0
30/10/2007
22.67
 17,400 23.59 23.59 22.34 8,700 600 0
29/10/2007
23.59
 5,600 23.90 24.35 23.52 1,400 0 0
26/10/2007
23.90
 19,200 23.68 26.23 23.46 100 9,900 0
25/10/2007
23.68
 80,000 24.46 24.57 23.23 36,700 43,000 0
24/10/2007
24.46
 65,700 22.12 24.46 21.89 50,700 25,600 0
23/10/2007
22.12
 52,000 22.56 23.68 21.62 13,500 45,200 0
22/10/2007
22.56
 44,700 24.35 25.47 22.56 5,500 32,500 0
19/10/2007
24.35
 39,200 24.13 24.46 22.79 10,400 14,800 0
18/10/2007
24.13
 6,000 24.57 24.80 24.13 3,400 300 0
17/10/2007
24.57
 9,800 25.13 25.13 24.15 1,000 0 0
16/10/2007
25.13
 31,700 25.47 25.47 24.80 0 10,100 0
15/10/2007
25.47
 24,800 25.47 26.36 24.75 11,300 10,000 0
12/10/2007
25.47
 49,600 24.13 25.47 23.90 0 0 0
11/10/2007
24.13
 29,300 24.57 24.57 24.13 2,900 10,200 0
10/10/2007
24.57
 13,300 24.57 24.82 24.35 2,100 9,500 0
09/10/2007
24.57
 19,300 24.13 25.69 24.30 1,200 5,900 0
08/10/2007
24.13
 8,600 25.02 26.81 23.46 1,400 0 0
05/10/2007
25.02
 40,000 25.69 26.58 24.13 11,300 10,000 0
04/10/2007
25.69
 12,300 25.58 26.81 25.24 1,000 400 0
03/10/2007
25.58
 17,000 26.14 26.58 25.02 2,200 0 0
02/10/2007
26.14
 21,300 24.80 27.59 25.69 100 100 0
01/10/2007
24.80
 116,300 24.57 26.81 24.13 11,300 300 0
28/09/2007
24.57
 35,800 24.57 24.68 23.90 3,700 0 0
27/09/2007
24.57
 9,400 24.57 25.69 23.57 2,400 300 0
26/09/2007
24.57
 33,200 23.05 25.20 23.46 2,500 4,500 0
25/09/2007
23.05
 153,200 21.22 23.05 21.22 152,500 130,100 0
24/09/2007
21.22
 70,100 20.75 21.22 20.08 66,300 45,300 0
21/09/2007
20.75
 2,700 20.55 21.00 20.75 2,400 0 0
20/09/2007
20.55
 59,900 20.33 21.11 20.33 56,700 31,900 0
19/09/2007
20.33
 72,700 19.88 20.33 19.88 54,100 48,200 0
18/09/2007
19.88
 3,000 19.99 19.99 19.88 0 0 0
17/09/2007
19.99
 5,300 20.15 20.31 19.99 2,300 0 0
14/09/2007
20.15
 9,100 20.33 20.44 19.88 2,100 0 0
13/09/2007
20.33
 48,200 20.11 20.51 20.11 22,300 19,500 0
12/09/2007
20.11
 4,600 19.66 20.11 17.69 600 0 0
11/09/2007
19.66
 5,600 19.43 19.66 19.55 0 0 0
10/09/2007
19.43
 19,300 19.55 19.66 19.43 1,600 10,000 0
07/09/2007
19.55
 17,900 19.10 19.66 19.21 0 0 0
06/09/2007
19.10
 3,700 19.10 19.23 19.10 0 0 0
05/09/2007
19.10
 3,400 19.21 19.66 19.10 0 0 0
04/09/2007
19.21
 4,300 19.21 19.21 19.21 0 0 0
31/08/2007
19.21
 2,000 19.21 19.23 19.08 0 0 0
30/08/2007
19.21
 4,300 18.99 19.21 18.90 0 0 0
29/08/2007
18.99
 11,000 19.88 19.88 18.65 0 0 0
28/08/2007
19.88
 27,800 19.43 20.11 18.54 0 0 0
27/08/2007
19.43
 82,700 19.32 19.43 18.54 0 0 0
24/08/2007
19.32
 6,700 18.76 19.88 19.01 0 0 0
23/08/2007
18.76
 69,800 18.47 18.99 18.54 0 0 0
22/08/2007
18.47
 50,300 18.61 18.68 18.47 0 0 0
21/08/2007
18.61
 80,000 18.54 18.61 18.54 0 0 0
20/08/2007
18.54
 10,800 18.09 18.54 18.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |