Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0
(0%)
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)
19/09/2022
25.78
 367,500 26.65 26.65 25.34 0 12,100 -0.4
16/09/2022
26.65
 219,000 26.83 26.83 26.04 0 14,500 -0.4
15/09/2022
26.83
 183,000 26.74 26.83 26.57 4,500 30,202 0.3
14/09/2022
26.74
 213,900 27.00 27.00 26.31 12,100 2,363 0.4
13/09/2022
27.00
 203,500 27.22 27.49 26.96 0 800 0.4
12/09/2022
27.22
 192,300 27.09 27.62 26.87 780 409 0.4
09/09/2022
27.09
 362,500 26.70 27.09 26.39 18,300 6,000 0.4
08/09/2022
26.70
 330,600 26.22 26.92 26.17 11,400 6,300 0.2
07/09/2022
26.22
 561,900 27.27 27.62 26.22 2,100 13,400 -0.3
06/09/2022
27.27
 652,300 26.61 27.53 26.65 17,200 19,600 -0.1
05/09/2022
26.61
 281,800 26.57 26.92 26.61 4,400 3,300 0.0
31/08/2022
26.57
 610,800 26.04 26.74 25.56 16,700 104,900 -2.7
30/08/2022
26.04
 402,600 25.78 26.61 25.43 1,100 4,900 -0.1
29/08/2022
25.78
 378,100 26.31 26.31 24.99 6,900 11,000 -0.1
26/08/2022
26.31
 195,000 26.92 27.18 26.31 3,000 0 0.1
25/08/2022
26.92
 642,000 26.22 27.27 26.26 57,700 133,600 -2.3
24/08/2022
26.22
 557,500 25.69 26.31 25.69 30,900 37,700 -0.2
23/08/2022
25.69
 155,800 25.78 25.78 25.34 7,700 50,000 -1.2
22/08/2022
25.78
 403,800 25.74 25.96 25.34 293,900 4,500 8.5
19/08/2022
25.74
 248,300 26.04 26.04 25.39 19,200 4,400 0.4
18/08/2022
26.04
 199,600 26.17 26.17 25.52 400 7,600 -0.2
17/08/2022
26.17
 206,600 26.65 26.65 25.96 10,900 6,500 0.1
16/08/2022
26.65
 376,200 25.96 26.65 25.74 162,000 12,500 4.6
15/08/2022
25.96
 306,100 25.96 26.13 25.43 171,100 11,500 4.7
12/08/2022
25.96
 223,300 25.96 25.96 25.34 0 80,900 -2.4
11/08/2022
25.96
 445,900 26.00 26.22 25.43 1,200 110,800 -3.3
10/08/2022
26.00
 367,800 25.91 26.39 25.91 33,600 18,500 0.4
09/08/2022
25.91
 453,300 25.56 26.04 25.43 16,500 1,000 0.5
08/08/2022
25.56
 233,500 25.47 25.78 25.30 3,400 500 0.1
05/08/2022
25.47
 151,400 25.43 25.69 25.17 5,500 300 0.2
04/08/2022
25.43
 409,900 25.34 25.78 25.43 6,000 1,800 0.1
03/08/2022
25.34
 383,800 24.64 25.34 24.60 21,300 2,500 0.5
02/08/2022
24.64
 198,300 24.60 24.82 24.60 16,100 2,600 0.4
01/08/2022
24.60
 236,400 24.56 24.91 23.81 5,900 6,700 -0.0
29/07/2022
24.56
 198,000 24.64 24.78 24.43 9,900 0 0.3
28/07/2022
24.64
 223,800 24.73 24.73 24.30 9,300 26,200 -0.5
27/07/2022
24.73
 119,700 24.21 24.73 23.68 0 13,000 -0.4
26/07/2022
24.21
 281,800 24.43 24.43 23.64 12,500 91,100 -2.2
25/07/2022
24.43
 156,800 24.73 24.73 24.03 25,300 20,200 0.1
22/07/2022
24.73
 211,400 24.69 24.95 24.56 2,400 1,700 -1.3
21/07/2022
24.69
 124,300 24.99 24.99 24.69 18,800 34,900 -0.5
20/07/2022
24.99
 295,800 25.08 25.30 24.99 31,000 93,300 -1.8
19/07/2022
25.08
 146,600 25.17 25.17 24.56 3,600 39,500 -1.0
18/07/2022
25.17
 200,400 25.08 25.34 24.82 10,500 61,000 -1.5
15/07/2022
25.08
 197,200 25.17 25.21 24.69 5,800 0 0.2
14/07/2022
25.17
 146,300 24.99 25.17 24.69 6,000 100 0.2
13/07/2022
24.99
 253,700 24.56 25.26 24.30 11,900 1,000 0.3
12/07/2022
24.56
 147,800 24.03 24.56 23.81 6,300 6,500 -0.0
11/07/2022
24.03
 118,800 24.21 24.21 23.29 4,300 700 0.1
08/07/2022
24.21
 121,300 23.68 24.21 23.64 2,200 100 0.1
07/07/2022
23.68
 197,000 23.68 23.95 23.29 0 500 -0.0
06/07/2022
23.68
 159,700 25.08 25.08 23.60 4,600 2,900 0.0
05/07/2022
25.08
 215,100 25.69 25.69 24.82 3,500 2,400 0.0
04/07/2022
25.69
 129,900 26.22 26.57 25.52 5,200 0 0.2
01/07/2022
26.22
 244,400 25.69 26.22 24.73 3,800 3,500 0.0
30/06/2022
25.69
 223,800 26.13 26.13 25.43 1,800 10,400 -0.3
29/06/2022
26.13
 201,200 26.57 26.57 25.69 800 9,700 -0.3
28/06/2022
26.57
 278,600 26.65 26.79 26.13 5,200 2,100 0.1
27/06/2022
26.65
 163,000 25.78 26.65 25.78 7,300 2,600 0.1
24/06/2022
25.78
 244,600 25.69 26.22 25.52 10,200 2,000 0.2
23/06/2022
25.69
 161,900 25.47 25.69 24.47 2,400 1,700 0.0
22/06/2022
25.47
 360,600 25.34 25.69 24.99 200,000 1,300 5.8
21/06/2022
25.34
 239,200 25.34 25.78 23.60 3,300 800 0.1
20/06/2022
25.34
 446,600 26.92 27.53 25.34 5,700 3,200 0.1
17/06/2022
26.92
 458,400 26.96 26.96 25.61 203,300 23,300 5.5
16/06/2022
26.96
 290,800 26.48 27.35 26.48 0 2,400 -0.1
15/06/2022
26.48
 426,000 26.92 27.00 25.34 4,300 5,000 -0.0
14/06/2022
26.92
 468,300 26.09 26.92 25.47 219,500 4,700 6.6
13/06/2022
26.09
 904,100 28.01 28.01 26.09 4,700 0 0.1
10/06/2022
28.01
 716,400 28.58 29.23 27.92 200,800 2,700 6.3
09/06/2022
28.58
 435,700 28.58 29.19 28.14 19,300 38,300 -0.6
08/06/2022
28.58
 551,800 29.06 30.19 28.58 700 27,900 -0.9
07/06/2022
29.06
 1,236,400 27.18 29.06 26.87 372,700 120,400 8.4
06/06/2022
27.18
 834,700 26.65 28.40 26.04 305,400 64,700 7.5
03/06/2022
26.65
 141,800 26.74 26.74 26.04 12,500 23,200 -0.3
02/06/2022
26.74
 908,600 26.57 27.44 25.82 3,000 44,100 -1.3
01/06/2022
26.57
 227,500 26.83 26.83 26.04 7,600 2,900 0.1
31/05/2022
26.83
 326,100 27.62 27.83 25.69 8,800 22,800 -0.4
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
27.62
 274,300 27.35 27.75 27.27 2,300 33,500 -1.0
27/05/2022
27.35
 241,600 27.10 27.35 26.69 2,500 68,900 -2.2
26/05/2022
27.10
 217,100 26.69 27.10 26.31 5,500 40,700 -1.1
25/05/2022
26.69
 441,500 25.85 27.02 25.64 7,400 37,400 -1.0
24/05/2022
25.85
 244,300 25.44 25.85 24.81 2,200 25,700 -0.7
23/05/2022
25.44
 296,900 25.69 25.85 25.02 13,400 38,800 -0.8
20/05/2022
25.69
 337,500 25.85 25.85 24.94 2,500 44,700 -1.3
19/05/2022
25.85
 231,600 25.02 25.85 23.89 2,000 87,600 -2.7
18/05/2022
25.02
 321,700 24.18 25.44 24.18 11,700 31,200 -0.6
17/05/2022
24.18
 477,500 23.14 24.73 21.68 38,500 34,600 0.1
16/05/2022
23.14
 458,300 24.85 26.27 23.14 29,500 57,400 -0.8
13/05/2022
24.85
 743,400 26.69 26.69 24.85 342,500 100,900 7.3
12/05/2022
26.69
 525,000 28.69 28.69 26.69 65,700 29,500 1.1
11/05/2022
28.69
 276,200 29.19 29.19 27.69 2,200 100 0.1
10/05/2022
29.19
 622,300 28.52 29.19 26.69 10,400 63,100 -1.8
09/05/2022
28.52
 448,600 30.65 30.65 28.52 12,200 100 0.4
06/05/2022
30.65
 550,700 31.69 32.23 30.36 3,000 60,800 -2.1
05/05/2022
31.69
 423,500 31.40 32.02 30.69 2,000 31,400 -1.1
04/05/2022
31.40
 534,500 31.19 32.19 30.69 3,100 58,800 -2.1
29/04/2022
31.19
 642,100 30.36 31.44 29.73 12,500 66,900 -2.0
28/04/2022
30.36
 284,500 30.44 30.81 29.52 3,100 71,700 -2.5
27/04/2022
30.44
 271,000 29.69 30.44 29.44 7,100 14,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |