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)
05/11/2007
24.52
 16,700 24.94 26.05 24.50 100 10,000 0
02/11/2007
24.94
 66,100 27.28 27.28 24.57 800 58,000 0
01/11/2007
27.28
 87,600 25.31 27.50 26.05 31,200 600 0
31/10/2007
25.31
 23,500 24.94 25.31 24.08 6,000 0 0
30/10/2007
24.94
 17,400 25.95 25.95 24.57 8,700 600 0
29/10/2007
25.95
 5,600 26.29 26.78 25.88 1,400 0 0
26/10/2007
26.29
 19,200 26.05 28.85 25.80 100 9,900 0
25/10/2007
26.05
 80,000 26.91 27.03 25.56 36,700 43,000 0
24/10/2007
26.91
 65,700 24.33 26.91 24.08 50,700 25,600 0
23/10/2007
24.33
 52,000 24.82 26.05 23.79 13,500 45,200 0
22/10/2007
24.82
 44,700 26.78 28.01 24.82 5,500 32,500 0
19/10/2007
26.78
 39,200 26.54 26.91 25.06 10,400 14,800 0
18/10/2007
26.54
 6,000 27.03 27.28 26.54 3,400 300 0
17/10/2007
27.03
 9,800 27.64 27.64 26.56 1,000 0 0
16/10/2007
27.64
 31,700 28.01 28.01 27.28 0 10,100 0
15/10/2007
28.01
 24,800 28.01 29.00 27.23 11,300 10,000 0
12/10/2007
28.01
 49,600 26.54 28.01 26.29 0 0 0
11/10/2007
26.54
 29,300 27.03 27.03 26.54 2,900 10,200 0
10/10/2007
27.03
 13,300 27.03 27.30 26.78 2,100 9,500 0
09/10/2007
27.03
 19,300 26.54 28.26 26.74 1,200 5,900 0
08/10/2007
26.54
 8,600 27.52 29.49 25.80 1,400 0 0
05/10/2007
27.52
 40,000 28.26 29.24 26.54 11,300 10,000 0
04/10/2007
28.26
 12,300 28.14 29.49 27.77 1,000 400 0
03/10/2007
28.14
 17,000 28.75 29.24 27.52 2,200 0 0
02/10/2007
28.75
 21,300 27.28 30.35 28.26 100 100 0
01/10/2007
27.28
 116,300 27.03 29.49 26.54 11,300 300 0
28/09/2007
27.03
 35,800 27.03 27.15 26.29 3,700 0 0
27/09/2007
27.03
 9,400 27.03 28.26 25.92 2,400 300 0
26/09/2007
27.03
 33,200 25.36 27.72 25.80 2,500 4,500 0
25/09/2007
25.36
 153,200 23.34 25.36 23.34 152,500 130,100 0
24/09/2007
23.34
 70,100 22.83 23.34 22.09 66,300 45,300 0
21/09/2007
22.83
 2,700 22.61 23.10 22.83 2,400 0 0
20/09/2007
22.61
 59,900 22.36 23.22 22.36 56,700 31,900 0
19/09/2007
22.36
 72,700 21.87 22.36 21.87 54,100 48,200 0
18/09/2007
21.87
 3,000 21.99 21.99 21.87 0 0 0
17/09/2007
21.99
 5,300 22.16 22.34 21.99 2,300 0 0
14/09/2007
22.16
 9,100 22.36 22.48 21.87 2,100 0 0
13/09/2007
22.36
 48,200 22.12 22.56 22.12 22,300 19,500 0
12/09/2007
22.12
 4,600 21.62 22.12 19.46 600 0 0
11/09/2007
21.62
 5,600 21.38 21.62 21.50 0 0 0
10/09/2007
21.38
 19,300 21.50 21.62 21.38 1,600 10,000 0
07/09/2007
21.50
 17,900 21.01 21.62 21.13 0 0 0
06/09/2007
21.01
 3,700 21.01 21.16 21.01 0 0 0
05/09/2007
21.01
 3,400 21.13 21.62 21.01 0 0 0
04/09/2007
21.13
 4,300 21.13 21.13 21.13 0 0 0
31/08/2007
21.13
 2,000 21.13 21.16 20.99 0 0 0
30/08/2007
21.13
 4,300 20.89 21.13 20.79 0 0 0
29/08/2007
20.89
 11,000 21.87 21.87 20.52 0 0 0
28/08/2007
21.87
 27,800 21.38 22.12 20.40 0 0 0
27/08/2007
21.38
 82,700 21.26 21.38 20.40 0 0 0
24/08/2007
21.26
 6,700 20.64 21.87 20.91 0 0 0
23/08/2007
20.64
 69,800 20.32 20.89 20.40 0 0 0
22/08/2007
20.32
 50,300 20.47 20.54 20.32 0 0 0
21/08/2007
20.47
 80,000 20.40 20.47 20.40 0 0 0
20/08/2007
20.40
 10,800 19.90 20.40 20.22 0 0 0
17/08/2007
19.90
 17,100 19.78 20.40 19.66 0 0 0
16/08/2007
19.78
 39,500 20.15 20.52 19.66 0 0 0
15/08/2007
20.15
 1,100 20.40 20.40 20.15 0 0 0
14/08/2007
20.40
 31,000 20.40 20.64 20.27 0 0 0
13/08/2007
20.40
 30,000 20.40 20.64 20.15 0 0 0
10/08/2007
20.40
 13,400 20.64 20.64 20.15 0 0 0
09/08/2007
20.64
 10,900 20.15 20.64 20.03 0 0 0
08/08/2007
20.15
 7,200 20.15 20.27 20.15 0 0 0
07/08/2007
20.15
 2,300 20.15 20.15 19.66 0 0 0
06/08/2007
20.15
 21,300 20.00 20.15 19.66 0 0 0
03/08/2007
20.00
 6,600 19.66 20.03 19.66 0 0 0
02/08/2007
19.66
 4,600 19.66 20.15 19.66 0 0 0
01/08/2007
19.66
 200 19.41 19.90 19.66 0 0 0
31/07/2007
19.41
 3,200 19.07 19.41 18.68 0 0 0
30/07/2007
19.07
 600 19.46 19.46 19.07 0 0 0
27/07/2007
19.46
 1,400 19.29 19.46 19.29 0 0 0
26/07/2007
19.29
 4,300 19.76 19.76 18.92 0 0 0
25/07/2007
19.76
 1,600 20.22 20.22 19.54 0 0 0
24/07/2007
20.22
 8,500 20.15 20.27 20.15 0 0 0
23/07/2007
20.15
 3,500 20.15 20.40 20.15 0 0 0
20/07/2007
20.15
 7,600 20.15 20.52 19.73 0 0 0
19/07/2007
20.15
 6,400 20.67 21.13 20.03 0 0 0
18/07/2007
20.67
 3,700 21.38 21.40 20.64 0 0 0
17/07/2007
21.38
 2,000 20.89 21.50 21.38 0 0 0
16/07/2007
20.89
 2,800 21.87 21.87 20.89 0 0 0
13/07/2007
21.87
 1,800 21.62 21.87 19.90 0 0 0
12/07/2007
21.62
 5,100 23.71 23.71 21.62 0 0 0
11/07/2007
23.71
 9,600 24.45 25.06 23.71 0 0 0
10/07/2007
24.45
 25,500 22.75 24.62 22.61 0 0 0
09/07/2007
22.75
 21,100 21.21 22.75 20.89 0 0 0
06/07/2007
21.21
 34,800 19.41 21.21 19.17 0 0 0
05/07/2007
19.41
 47,900 18.43 20.13 17.45 0 0 0
04/07/2007
18.43
 1,200 16.73 18.43 18.06 0 0 0
03/07/2007
16.73
 7,000 17.94 18.18 16.73 0 0 0
02/07/2007
17.94
 13,200 17.69 18.31 17.94 0 0 0
29/06/2007
17.69
 3,800 18.04 18.04 17.45 0 0 0
28/06/2007
18.04
 4,500 17.96 18.04 17.91 0 0 0
27/06/2007
17.96
 9,500 18.06 18.26 17.82 0 0 0
26/06/2007
18.06
 9,400 18.18 18.38 18.06 0 0 0
25/06/2007
18.18
 9,800 18.68 18.68 18.18 0 0 0
22/06/2007
18.68
 3,200 18.92 19.17 18.58 0 0 0
21/06/2007
18.92
 12,700 19.29 19.41 18.87 0 0 0
20/06/2007
19.29
 8,400 20.15 20.15 19.29 0 0 0
19/06/2007
20.15
 7,700 20.40 20.40 19.90 0 0 0
18/06/2007
20.40
 3,600 20.64 20.64 20.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |