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)
17/08/2007
18.09
 17,100 17.98 18.54 17.87 0 0 0
16/08/2007
17.98
 39,500 18.32 18.65 17.87 0 0 0
15/08/2007
18.32
 1,100 18.54 18.54 18.32 0 0 0
14/08/2007
18.54
 31,000 18.54 18.76 18.43 0 0 0
13/08/2007
18.54
 30,000 18.54 18.76 18.32 0 0 0
10/08/2007
18.54
 13,400 18.76 18.76 18.32 0 0 0
09/08/2007
18.76
 10,900 18.32 18.76 18.21 0 0 0
08/08/2007
18.32
 7,200 18.32 18.43 18.32 0 0 0
07/08/2007
18.32
 2,300 18.32 18.32 17.87 0 0 0
06/08/2007
18.32
 21,300 18.18 18.32 17.87 0 0 0
03/08/2007
18.18
 6,600 17.87 18.21 17.87 0 0 0
02/08/2007
17.87
 4,600 17.87 18.32 17.87 0 0 0
01/08/2007
17.87
 200 17.65 18.09 17.87 0 0 0
31/07/2007
17.65
 3,200 17.34 17.65 16.98 0 0 0
30/07/2007
17.34
 600 17.69 17.69 17.34 0 0 0
27/07/2007
17.69
 1,400 17.54 17.69 17.54 0 0 0
26/07/2007
17.54
 4,300 17.96 17.96 17.20 0 0 0
25/07/2007
17.96
 1,600 18.38 18.38 17.76 0 0 0
24/07/2007
18.38
 8,500 18.32 18.43 18.32 0 0 0
23/07/2007
18.32
 3,500 18.32 18.54 18.32 0 0 0
20/07/2007
18.32
 7,600 18.32 18.65 17.94 0 0 0
19/07/2007
18.32
 6,400 18.79 19.21 18.21 0 0 0
18/07/2007
18.79
 3,700 19.43 19.46 18.76 0 0 0
17/07/2007
19.43
 2,000 18.99 19.55 19.43 0 0 0
16/07/2007
18.99
 2,800 19.88 19.88 18.99 0 0 0
13/07/2007
19.88
 1,800 19.66 19.88 18.09 0 0 0
12/07/2007
19.66
 5,100 21.56 21.56 19.66 0 0 0
11/07/2007
21.56
 9,600 22.23 22.79 21.56 0 0 0
10/07/2007
22.23
 25,500 20.69 22.38 20.55 0 0 0
09/07/2007
20.69
 21,100 19.28 20.69 18.99 0 0 0
06/07/2007
19.28
 34,800 17.65 19.28 17.42 0 0 0
05/07/2007
17.65
 47,900 16.75 18.30 15.86 0 0 0
04/07/2007
16.75
 1,200 15.21 16.75 16.42 0 0 0
03/07/2007
15.21
 7,000 16.31 16.53 15.21 0 0 0
02/07/2007
16.31
 13,200 16.08 16.64 16.31 0 0 0
29/06/2007
16.08
 3,800 16.40 16.40 15.86 0 0 0
28/06/2007
16.40
 4,500 16.33 16.40 16.29 0 0 0
27/06/2007
16.33
 9,500 16.42 16.60 16.20 0 0 0
26/06/2007
16.42
 9,400 16.53 16.71 16.42 0 0 0
25/06/2007
16.53
 9,800 16.98 16.98 16.53 0 0 0
22/06/2007
16.98
 3,200 17.20 17.42 16.89 0 0 0
21/06/2007
17.20
 12,700 17.54 17.65 17.16 0 0 0
20/06/2007
17.54
 8,400 18.32 18.32 17.54 0 0 0
19/06/2007
18.32
 7,700 18.54 18.54 18.09 0 0 0
18/06/2007
18.54
 3,600 18.76 18.76 18.54 0 0 0
15/06/2007: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 10/4 Giá: 15 (Volume + 40%, Ratio=0.40)
15/06/2007
18.76
 6,200 20.34 20.34 18.54 0 0 0
14/06/2007
20.34
 16,700 20.09 20.68 19.18 0 0 0
13/06/2007
20.09
 11,400 21.43 21.51 20.01 0 0 0
12/06/2007
21.43
 8,800 22.05 22.05 21.36 0 0 0
11/06/2007
22.05
 7,900 22.43 22.51 22.01 0 0 0
08/06/2007
22.43
 10,200 22.51 22.85 22.35 0 0 0
07/06/2007
22.51
 5,800 21.68 22.68 22.43 0 0 0
06/06/2007
21.68
 13,100 22.10 22.68 21.68 0 0 0
05/06/2007
22.10
 65,100 21.68 23.01 21.85 0 0 0
04/06/2007
21.68
 41,500 22.51 22.51 21.68 0 0 0
01/06/2007
22.51
 16,400 23.35 23.35 21.51 0 0 0
31/05/2007
23.35
 19,400 23.68 24.18 23.35 0 0 0
30/05/2007
23.68
 19,100 24.05 24.05 23.18 0 0 0
29/05/2007
24.05
 73,200 24.18 24.68 23.85 0 0 0
28/05/2007
24.18
 25,400 25.01 25.51 23.85 0 0 0
25/05/2007
25.01
 12,100 25.36 25.68 24.26 0 0 0
24/05/2007
25.36
 13,500 25.85 26.18 25.01 0 0 0
23/05/2007
25.85
 44,900 26.03 26.35 25.85 0 0 0
22/05/2007
26.03
 52,600 26.01 26.51 25.85 0 0 0
21/05/2007
26.01
 26,100 26.35 27.01 25.85 0 0 0
18/05/2007
26.35
 13,500 26.40 26.68 25.85 0 0 0
17/05/2007
26.40
 27,800 26.40 26.40 25.35 0 0 0
16/05/2007
26.40
 22,000 26.68 26.68 26.35 0 0 0
15/05/2007
26.68
 20,100 25.66 26.68 25.68 0 0 0
14/05/2007
25.66
 14,600 26.35 26.68 25.18 0 0 0
11/05/2007
26.35
 10,800 27.88 28.02 26.01 0 0 0
10/05/2007
27.88
 13,300 27.05 28.50 26.18 0 0 0
09/05/2007
27.05
 26,200 24.21 27.05 24.51 0 0 0
08/05/2007
24.21
 7,700 23.68 25.01 24.21 0 0 0
07/05/2007
23.68
 1,000 23.35 24.26 23.68 0 0 0
04/05/2007
23.35
 10,500 23.70 24.18 23.03 0 0 0
03/05/2007
23.70
 6,000 25.01 25.01 23.68 0 0 0
02/05/2007
25.01
 3,200 25.01 25.83 25.01 0 0 0
25/04/2007
25.01
 3,700 25.01 25.85 23.85 0 0 0
24/04/2007
25.01
 3,700 25.01 25.01 24.85 0 0 0
23/04/2007
25.01
 5,500 25.01 25.35 25.01 0 0 0
20/04/2007
25.01
 9,000 26.68 27.35 25.01 0 0 0
19/04/2007
26.68
 5,000 27.66 28.68 26.68 0 0 0
18/04/2007
27.66
 9,300 25.03 27.66 25.85 0 0 0
17/04/2007
25.03
 2,000 26.68 26.68 25.01 0 0 0
16/04/2007
26.68
 6,500 29.10 29.10 26.11 0 0 0
13/04/2007
29.10
 23,400 28.70 29.18 28.85 0 0 0
12/04/2007
28.70
 5,500 29.35 29.68 28.52 0 0 0
11/04/2007
29.35
 4,800 29.20 29.52 28.83 0 0 0
10/04/2007
29.20
 9,500 29.88 29.93 29.18 0 0 0
09/04/2007
29.88
 9,800 29.60 30.00 28.35 0 0 0
06/04/2007
29.60
 23,100 28.68 29.85 28.72 0 0 0
05/04/2007
28.68
 2,600 29.85 29.85 28.68 0 0 0
04/04/2007
29.85
 8,900 27.93 30.02 27.72 0 0 0
03/04/2007
27.93
 5,800 27.51 29.18 26.68 0 0 0
02/04/2007
27.51
 4,500 30.02 30.85 27.51 0 0 0
30/03/2007
30.02
 13,300 30.52 31.18 27.80 0 0 0
29/03/2007
30.52
 12,500 30.35 31.35 30.02 0 0 0
28/03/2007
30.35
 14,400 28.18 30.35 25.85 0 0 0
27/03/2007
28.18
 10,500 30.02 30.02 27.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |