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)
18/04/2023
18.83
 82,200 18.91 19.15 18.79 2,000 10,200 -0.2
17/04/2023
18.91
 68,300 19.07 19.27 18.87 2,100 4,800 -0.1
14/04/2023
19.07
 148,700 19.46 19.54 19.07 0 28,900 -0.7
13/04/2023
19.46
 136,100 19.58 19.66 19.23 3,600 48,100 -1.1
12/04/2023
19.58
 348,300 19.23 19.62 19.07 9,000 17,900 -0.2
11/04/2023
19.23
 70,500 19.07 19.23 19.03 5,300 16,700 -0.3
10/04/2023
19.07
 234,900 19.19 19.39 18.99 15,500 92,100 -1.8
07/04/2023
19.19
 60,200 19.46 19.50 19.19 0 4,700 -0.1
06/04/2023
19.46
 117,800 19.46 19.70 19.46 2,000 14,100 -0.3
05/04/2023
19.46
 394,400 19.27 19.46 18.99 5,300 210,560 -5.0
04/04/2023
19.27
 170,300 19.23 19.43 19.03 1,900 49,600 -1.2
03/04/2023
19.23
 115,400 18.75 19.43 18.99 25,600 400 0.6
31/03/2023
18.75
 304,800 19.74 19.78 18.75 20,900 71,000 -1.2
30/03/2023
19.74
 206,600 19.74 19.86 19.35 1,400 13,900 -0.3
29/03/2023
19.74
 16,800 19.74 19.82 19.46 0 0 -0.2
28/03/2023
19.74
 59,200 19.62 19.86 19.62 1,400 8,500 -0.2
27/03/2023
19.62
 128,400 19.62 19.82 19.31 0 2,700 -0.1
24/03/2023
19.62
 123,200 19.78 19.86 19.58 7,600 100 0.2
23/03/2023
19.78
 27,800 19.94 19.94 19.62 9,000 2,800 0.2
22/03/2023
19.94
 46,200 19.78 20.06 19.86 14,800 4,800 0.3
21/03/2023
19.78
 22,300 19.62 19.86 19.54 3,400 0 -0.3
20/03/2023
19.62
 94,000 20.18 20.18 19.62 8,000 4,000 0.1
17/03/2023
20.18
 93,300 20.22 20.38 20.02 2,400 3,200 -0.0
16/03/2023
20.22
 8,600 20.58 20.58 20.22 2,800 7,100 -0.1
15/03/2023
20.58
 100,200 19.94 20.58 20.06 0 0 -0.0
14/03/2023
19.94
 150,200 20.93 20.93 19.94 200 1,400 -0.0
13/03/2023
20.93
 80,800 20.97 20.97 20.58 400 600 -0.0
10/03/2023
20.97
 18,700 21.45 21.45 20.93 800 500 0.0
09/03/2023
21.45
 271,000 20.97 21.57 20.58 168,600 18,100 4.1
08/03/2023
20.97
 29,300 21.09 21.13 20.66 600 200 0.0
07/03/2023
21.09
 255,900 20.50 21.09 20.30 229,400 9,900 5.8
06/03/2023
20.50
 74,400 20.58 20.93 20.30 1,300 50,100 -1.3
03/03/2023
20.58
 135,800 20.89 21.29 20.50 5,800 53,000 -1.2
02/03/2023
20.89
 307,400 20.26 20.89 19.90 165,500 62,600 2.7
01/03/2023
20.26
 91,600 20.50 20.58 19.86 500 50,000 -1.3
28/02/2023
20.50
 261,300 19.90 20.66 19.46 164,450 70,700 2.4
27/02/2023
19.90
 82,900 20.66 20.66 19.90 10,500 2,190 0.2
24/02/2023
20.66
 83,400 20.74 20.97 20.06 700 13,500 -0.3
23/02/2023
20.74
 117,300 21.41 21.41 20.14 16,900 3,700 0.3
22/02/2023
21.41
 95,600 21.93 21.93 21.37 10,200 3,200 0.2
21/02/2023
21.93
 402,200 21.29 22.01 20.97 285,000 20,700 7.3
20/02/2023
21.29
 135,000 21.33 21.41 20.97 5,900 0 0.2
17/02/2023
21.33
 100,200 21.53 21.61 21.05 20,500 5,800 0.4
16/02/2023
21.53
 373,000 20.74 21.61 20.74 137,500 13,801 3.4
15/02/2023
20.74
 210,500 20.58 20.74 20.38 22,100 5,000 0.4
14/02/2023
20.58
 288,100 20.14 20.58 19.86 196,500 0 5.1
13/02/2023
20.14
 287,300 19.94 20.54 19.31 182,600 5,900 4.5
10/02/2023
19.94
 158,700 19.94 20.22 19.46 33,900 8,200 0.6
09/02/2023
19.94
 66,400 20.02 20.30 19.86 343,800 138,300 5.2
08/02/2023
20.02
 83,100 20.02 20.26 19.19 5,500 18,150 -0.3
07/02/2023
20.02
 565,100 20.46 20.74 20.02 374,100 3,248 9.3
06/02/2023
20.46
 205,100 19.86 20.50 19.31 150,300 1,600 3.8
03/02/2023
19.86
 257,900 19.74 19.86 19.07 20,100 28,800 -0.2
02/02/2023
19.74
 296,200 19.19 19.86 18.43 84,900 400 2.1
01/02/2023
19.19
 211,200 20.46 20.66 19.03 1,300 13,100 -0.3
31/01/2023
20.46
 262,700 20.34 20.66 19.86 177,000 3,600 4.5
30/01/2023
20.34
 480,300 19.78 20.34 19.54 307,200 5,500 7.7
27/01/2023
19.78
 264,900 19.54 20.10 19.54 2,200 700 0.0
19/01/2023
19.54
 350,300 19.07 19.54 18.71 65,700 1,500 1.6
18/01/2023
19.07
 230,400 19.07 19.78 18.83 3,000 7,600 -0.1
17/01/2023
19.07
 217,900 18.83 19.07 18.63 19,400 9,600 0.2
16/01/2023
18.83
 164,300 19.07 19.19 18.59 7,200 24,700 -0.4
13/01/2023
19.07
 359,400 19.07 19.07 18.43 20,600 20,500 0.0
12/01/2023
19.07
 143,200 18.91 19.43 18.59 21,400 3,500 0.4
11/01/2023
18.91
 243,800 18.99 18.99 18.51 2,500 1,600 0.0
10/01/2023
18.99
 174,900 18.63 18.99 18.03 4,900 1,200 0.1
09/01/2023
18.63
 161,100 18.63 18.91 18.35 2,500 6,400 -0.1
06/01/2023
18.63
 633,500 17.96 18.75 17.96 73,429 26,300 1.1
05/01/2023
17.96
 288,400 18.00 18.03 17.64 5,100 0 0.1
04/01/2023
18.00
 208,200 18.03 18.11 17.72 1,500 2,400 -0.0
03/01/2023
18.03
 710,000 17.08 18.07 16.80 35,700 26,800 0.2
30/12/2022
17.08
 259,000 16.72 17.08 16.21 51,900 54,300 -0.1
29/12/2022
16.72
 93,700 16.84 16.92 16.05 2,000 8,500 -0.1
28/12/2022
16.84
 156,500 16.68 17.04 16.21 30,100 68,100 -0.8
27/12/2022
16.68
 173,600 15.89 16.68 15.89 4,800 40,000 -0.7
26/12/2022
15.89
 96,100 17.08 17.20 15.89 8,100 9,400 -0.0
23/12/2022
17.08
 89,200 17.08 17.08 16.53 3,500 5,000 -0.0
22/12/2022
17.08
 105,400 17.08 17.24 16.76 100 3,900 -0.1
21/12/2022
17.08
 197,700 17.40 17.52 16.68 1,600 19,600 -0.4
20/12/2022
17.40
 257,200 17.56 17.56 16.45 1,100 7,300 -0.1
19/12/2022
17.56
 401,100 17.28 17.88 17.04 7,900 4,300 0.1
16/12/2022
17.28
 115,000 17.24 17.36 16.84 6,900 2,680 0.1
15/12/2022
17.24
 135,300 17.12 17.28 16.92 12,200 1,300 0.2
14/12/2022
17.12
 140,300 17.12 17.48 17.08 1,200 13,200 -0.3
13/12/2022
17.12
 203,400 16.68 17.16 16.60 5,200 5,100 0.0
12/12/2022
16.68
 212,900 17.08 17.64 16.68 5,600 3,900 0.0
09/12/2022
17.08
 155,500 16.64 17.28 16.41 37,700 1,800 0.8
08/12/2022
16.64
 182,900 16.64 17.28 16.60 7,800 4,500 0.1
07/12/2022
16.64
 218,800 16.92 16.92 16.37 18,100 900 0.4
06/12/2022
16.92
 367,100 18.19 18.19 16.92 1,000 500 0.0
05/12/2022
18.19
 298,600 18.19 18.51 17.64 4,800 4,300 0.0
02/12/2022
18.19
 235,400 17.48 18.19 16.84 28,500 12,200 0.4
01/12/2022
17.48
 404,500 17.28 17.76 17.08 1,100 5,200 -0.1
30/11/2022
17.28
 221,200 16.96 17.40 16.60 1,200 9,500 -0.2
29/11/2022
16.96
 340,800 16.84 17.08 16.25 700 13,400 -0.3
28/11/2022
16.84
 276,200 15.89 16.88 15.93 5,500 26,700 -0.4
25/11/2022
15.89
 206,600 14.94 15.89 14.94 6,900 7,000 -0.0
24/11/2022
14.94
 97,900 14.90 15.25 14.46 6,600 0 0.1
23/11/2022
14.90
 263,100 15.65 15.65 14.90 11,400 17,084 -0.1
22/11/2022
15.65
 417,300 14.94 15.81 15.17 5,500 30,055 -0.5

Chính sách bảo mật | Điều khoản sử dụng |