Tổng Công ty cổ phần Bảo Minh (bmi)

20.35
0.15
(0.74%)
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)
21/11/2022
14.94
 231,600 14.62 15.49 14.46 2,400 51,700 -0.9
18/11/2022
14.62
 362,700 14.62 14.86 13.70 25,300 39,408 -0.3
17/11/2022
14.62
 333,200 14.02 14.62 14.06 25,300 30,600 -0.1
16/11/2022
14.02
 584,800 13.23 14.14 12.31 74,000 42,100 0.6
15/11/2022
13.23
 339,900 14.18 14.70 13.23 18,300 4,660 0.2
14/11/2022
14.18
 560,700 14.30 14.30 13.31 48,200 600 0.8
11/11/2022
14.30
 389,500 15.10 15.61 14.30 38,239 7,900 0.5
10/11/2022
15.10
 291,800 16.21 16.21 15.10 20,900 4,636 0.3
09/11/2022
16.21
 242,700 16.53 17.16 15.73 15,200 4,400 0.2
08/11/2022
16.53
 155,700 16.21 16.84 15.65 27,700 100 0.6
07/11/2022
16.21
 378,900 17.40 17.56 16.21 18,400 10,636 0.2
04/11/2022
17.40
 293,700 18.67 18.91 17.40 2,800 8,600 -0.1
03/11/2022
18.67
 151,100 18.83 19.07 18.35 500 7,000 -0.2
02/11/2022
18.83
 183,500 19.31 19.35 18.79 4,000 9,800 -0.1
01/11/2022
19.31
 127,500 19.74 19.74 19.27 0 8,800 -0.2
31/10/2022
19.74
 359,000 19.54 19.86 18.67 9,800 17,500 -0.2
28/10/2022
19.54
 321,200 19.46 19.78 19.15 0 47,768 -1.2
27/10/2022
19.46
 326,700 18.23 19.50 17.88 3,000 7,100 -0.1
26/10/2022
18.23
 112,800 18.27 18.59 17.64 0 4,700 -0.1
25/10/2022
18.27
 185,100 17.48 18.67 17.04 8,200 300 0.2
24/10/2022
17.48
 452,500 18.27 18.27 17.00 107,400 3,600 2.3
21/10/2022
18.27
 249,900 18.35 18.35 17.32 10,300 6,000 0.1
20/10/2022
18.35
 93,200 18.99 18.99 18.11 0 11,100 -0.3
19/10/2022
18.99
 84,400 18.99 19.27 18.71 400 9,800 -0.2
18/10/2022
18.99
 227,900 18.27 19.07 18.43 1,400 18,600 -0.4
17/10/2022
18.27
 171,900 18.03 18.27 17.64 300 13,810 -0.3
14/10/2022
18.03
 293,800 17.20 18.03 17.20 207,300 4,500 4.6
13/10/2022
17.20
 142,000 16.92 17.48 16.84 3,500 10,800 -0.2
12/10/2022
16.92
 360,400 16.37 17.32 15.97 179,800 8,600 3.6
11/10/2022
16.37
 549,400 17.60 17.72 16.37 18,800 20,800 -0.0
10/10/2022
17.60
 213,000 17.84 18.27 16.96 25,300 1,500 0.5
07/10/2022
17.84
 475,900 19.15 19.15 17.84 13,700 4,000 0.2
06/10/2022
19.15
 476,400 20.58 20.58 19.15 13,300 32,800 -0.5
05/10/2022
20.58
 285,600 19.82 20.66 19.94 3,400 10,300 -0.2
04/10/2022
19.82
 464,800 20.70 21.17 19.54 17,300 10,500 0.2
03/10/2022
20.70
 473,800 22.25 22.25 20.70 5,300 32,600 -0.7
30/09/2022
22.25
 762,900 22.32 22.48 20.93 26,200 200 0.7
29/09/2022
22.32
 541,500 23.83 24.39 22.25 4,800 7,300 -0.1
28/09/2022
23.83
 927,900 25.03 25.58 23.60 15,400 5,500 0.3
27/09/2022
25.03
 760,100 25.38 25.98 25.03 4,700 88,700 -2.6
26/09/2022
25.38
 1,233,200 25.50 26.14 24.79 2,200 76,300 -2.4
23/09/2022
25.50
 1,663,800 23.83 25.50 24.19 4,100 17,900 -0.4
22/09/2022
23.83
 143,000 23.32 23.83 23.04 3,000 5,900 -0.1
21/09/2022
23.32
 63,800 23.44 23.44 22.72 0 2,900 -0.1
20/09/2022
23.44
 111,000 23.44 23.83 23.16 1,000 9,730 -0.3
19/09/2022
23.44
 367,500 24.23 24.23 23.04 0 12,100 -0.4
16/09/2022
24.23
 219,000 24.39 24.39 23.68 0 14,500 -0.4
15/09/2022
24.39
 183,000 24.31 24.39 24.15 4,500 30,202 0.3
14/09/2022
24.31
 213,900 24.55 24.55 23.91 12,100 2,363 0.4
13/09/2022
24.55
 203,500 24.75 24.99 24.51 0 800 0.4
12/09/2022
24.75
 192,300 24.63 25.11 24.43 780 409 0.4
09/09/2022
24.63
 362,500 24.27 24.63 23.99 18,300 6,000 0.4
08/09/2022
24.27
 330,600 23.83 24.47 23.79 11,400 6,300 0.2
07/09/2022
23.83
 561,900 24.79 25.11 23.83 2,100 13,400 -0.3
06/09/2022
24.79
 652,300 24.19 25.03 24.23 17,200 19,600 -0.1
05/09/2022
24.19
 281,800 24.15 24.47 24.19 4,400 3,300 0.0
31/08/2022
24.15
 610,800 23.68 24.31 23.24 16,700 104,900 -2.7
30/08/2022
23.68
 402,600 23.44 24.19 23.12 1,100 4,900 -0.1
29/08/2022
23.44
 378,100 23.91 23.91 22.72 6,900 11,000 -0.1
26/08/2022
23.91
 195,000 24.47 24.71 23.91 3,000 0 0.1
25/08/2022
24.47
 642,000 23.83 24.79 23.87 57,700 133,600 -2.3
24/08/2022
23.83
 557,500 23.36 23.91 23.36 30,900 37,700 -0.2
23/08/2022
23.36
 155,800 23.44 23.44 23.04 7,700 50,000 -1.2
22/08/2022
23.44
 403,800 23.40 23.60 23.04 293,900 4,500 8.5
19/08/2022
23.40
 248,300 23.68 23.68 23.08 19,200 4,400 0.4
18/08/2022
23.68
 199,600 23.79 23.79 23.20 400 7,600 -0.2
17/08/2022
23.79
 206,600 24.23 24.23 23.60 10,900 6,500 0.1
16/08/2022
24.23
 376,200 23.60 24.23 23.40 162,000 12,500 4.6
15/08/2022
23.60
 306,100 23.60 23.76 23.12 171,100 11,500 4.7
12/08/2022
23.60
 223,300 23.60 23.60 23.04 0 80,900 -2.4
11/08/2022
23.60
 445,900 23.64 23.83 23.12 1,200 110,800 -3.3
10/08/2022
23.64
 367,800 23.56 23.99 23.56 33,600 18,500 0.4
09/08/2022
23.56
 453,300 23.24 23.68 23.12 16,500 1,000 0.5
08/08/2022
23.24
 233,500 23.16 23.44 23.00 3,400 500 0.1
05/08/2022
23.16
 151,400 23.12 23.36 22.88 5,500 300 0.2
04/08/2022
23.12
 409,900 23.04 23.44 23.12 6,000 1,800 0.1
03/08/2022
23.04
 383,800 22.40 23.04 22.36 21,300 2,500 0.5
02/08/2022
22.40
 198,300 22.36 22.56 22.36 16,100 2,600 0.4
01/08/2022
22.36
 236,400 22.32 22.64 21.65 5,900 6,700 -0.0
29/07/2022
22.32
 198,000 22.40 22.52 22.21 9,900 0 0.3
28/07/2022
22.40
 223,800 22.48 22.48 22.09 9,300 26,200 -0.5
27/07/2022
22.48
 119,700 22.01 22.48 21.53 0 13,000 -0.4
26/07/2022
22.01
 281,800 22.21 22.21 21.49 12,500 91,100 -2.2
25/07/2022
22.21
 156,800 22.48 22.48 21.85 25,300 20,200 0.1
22/07/2022
22.48
 211,400 22.44 22.68 22.32 2,400 1,700 -1.3
21/07/2022
22.44
 124,300 22.72 22.72 22.44 18,800 34,900 -0.5
20/07/2022
22.72
 295,800 22.80 23.00 22.72 31,000 93,300 -1.8
19/07/2022
22.80
 146,600 22.88 22.88 22.32 3,600 39,500 -1.0
18/07/2022
22.88
 200,400 22.80 23.04 22.56 10,500 61,000 -1.5
15/07/2022
22.80
 197,200 22.88 22.92 22.44 5,800 0 0.2
14/07/2022
22.88
 146,300 22.72 22.88 22.44 6,000 100 0.2
13/07/2022
22.72
 253,700 22.32 22.96 22.09 11,900 1,000 0.3
12/07/2022
22.32
 147,800 21.85 22.32 21.65 6,300 6,500 -0.0
11/07/2022
21.85
 118,800 22.01 22.01 21.17 4,300 700 0.1
08/07/2022
22.01
 121,300 21.53 22.01 21.49 2,200 100 0.1
07/07/2022
21.53
 197,000 21.53 21.77 21.17 0 500 -0.0
06/07/2022
21.53
 159,700 22.80 22.80 21.45 4,600 2,900 0.0
05/07/2022
22.80
 215,100 23.36 23.36 22.56 3,500 2,400 0.0
04/07/2022
23.36
 129,900 23.83 24.15 23.20 5,200 0 0.2
01/07/2022
23.83
 244,400 23.36 23.83 22.48 3,800 3,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |