Tổng Công ty cổ phần Bảo Minh (bmi)

20.15
-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)
01/07/2022
23.83
 244,400 23.36 23.83 22.48 3,800 3,500 0.0
30/06/2022
23.36
 223,800 23.76 23.76 23.12 1,800 10,400 -0.3
29/06/2022
23.76
 201,200 24.15 24.15 23.36 800 9,700 -0.3
28/06/2022
24.15
 278,600 24.23 24.35 23.76 5,200 2,100 0.1
27/06/2022
24.23
 163,000 23.44 24.23 23.44 7,300 2,600 0.1
24/06/2022
23.44
 244,600 23.36 23.83 23.20 10,200 2,000 0.2
23/06/2022
23.36
 161,900 23.16 23.36 22.25 2,400 1,700 0.0
22/06/2022
23.16
 360,600 23.04 23.36 22.72 200,000 1,300 5.8
21/06/2022
23.04
 239,200 23.04 23.44 21.45 3,300 800 0.1
20/06/2022
23.04
 446,600 24.47 25.03 23.04 5,700 3,200 0.1
17/06/2022
24.47
 458,400 24.51 24.51 23.28 203,300 23,300 5.5
16/06/2022
24.51
 290,800 24.07 24.87 24.07 0 2,400 -0.1
15/06/2022
24.07
 426,000 24.47 24.55 23.04 4,300 5,000 -0.0
14/06/2022
24.47
 468,300 23.72 24.47 23.16 219,500 4,700 6.6
13/06/2022
23.72
 904,100 25.46 25.46 23.72 4,700 0 0.1
10/06/2022
25.46
 716,400 25.98 26.58 25.38 200,800 2,700 6.3
09/06/2022
25.98
 435,700 25.98 26.54 25.58 19,300 38,300 -0.6
08/06/2022
25.98
 551,800 26.42 27.45 25.98 700 27,900 -0.9
07/06/2022
26.42
 1,236,400 24.71 26.42 24.43 372,700 120,400 8.4
06/06/2022
24.71
 834,700 24.23 25.82 23.68 305,400 64,700 7.5
03/06/2022
24.23
 141,800 24.31 24.31 23.68 12,500 23,200 -0.3
02/06/2022
24.31
 908,600 24.15 24.95 23.48 3,000 44,100 -1.3
01/06/2022
24.15
 227,500 24.39 24.39 23.68 7,600 2,900 0.1
31/05/2022
24.39
 326,100 25.11 25.30 23.36 8,800 22,800 -0.4
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
25.11
 274,300 24.87 25.22 24.79 2,300 33,500 -1.0
27/05/2022
24.87
 241,600 24.64 24.87 24.26 2,500 68,900 -2.2
26/05/2022
24.64
 217,100 24.26 24.64 23.92 5,500 40,700 -1.1
25/05/2022
24.26
 441,500 23.50 24.56 23.31 7,400 37,400 -1.0
24/05/2022
23.50
 244,300 23.12 23.50 22.55 2,200 25,700 -0.7
23/05/2022
23.12
 296,900 23.35 23.50 22.74 13,400 38,800 -0.8
20/05/2022
23.35
 337,500 23.50 23.50 22.67 2,500 44,700 -1.3
19/05/2022
23.50
 231,600 22.74 23.50 21.72 2,000 87,600 -2.7
18/05/2022
22.74
 321,700 21.99 23.12 21.99 11,700 31,200 -0.6
17/05/2022
21.99
 477,500 21.04 22.48 19.71 38,500 34,600 0.1
16/05/2022
21.04
 458,300 22.59 23.88 21.04 29,500 57,400 -0.8
13/05/2022
22.59
 743,400 24.26 24.26 22.59 342,500 100,900 7.3
12/05/2022
24.26
 525,000 26.08 26.08 24.26 65,700 29,500 1.1
11/05/2022
26.08
 276,200 26.54 26.54 25.17 2,200 100 0.1
10/05/2022
26.54
 622,300 25.93 26.54 24.26 10,400 63,100 -1.8
09/05/2022
25.93
 448,600 27.86 27.86 25.93 12,200 100 0.4
06/05/2022
27.86
 550,700 28.81 29.30 27.60 3,000 60,800 -2.1
05/05/2022
28.81
 423,500 28.54 29.11 27.90 2,000 31,400 -1.1
04/05/2022
28.54
 534,500 28.35 29.26 27.90 3,100 58,800 -2.1
29/04/2022
28.35
 642,100 27.60 28.58 27.03 12,500 66,900 -2.0
28/04/2022
27.60
 284,500 27.67 28.01 26.84 3,100 71,700 -2.5
27/04/2022
27.67
 271,000 26.99 27.67 26.76 7,100 14,900 -0.3
26/04/2022
26.99
 729,900 25.97 27.29 24.72 404,400 82,900 11.0
25/04/2022
25.97
 786,000 27.90 28.35 25.97 12,800 42,900 -1.1
22/04/2022
27.90
 793,300 28.43 29.34 26.61 4,200 29,500 -1.0
21/04/2022
28.43
 848,600 28.09 29.95 26.61 319,800 4,500 11.5
20/04/2022
28.09
 611,400 29.19 29.64 28.05 43,200 33,700 0.4
19/04/2022
29.19
 616,500 30.40 31.24 29.19 33,900 70,000 -1.5
18/04/2022
30.40
 631,100 31.39 31.65 30.25 3,400 89,300 -3.5
15/04/2022
31.39
 971,000 29.87 31.77 29.23 300 48,000 -1.9
14/04/2022
29.87
 426,800 30.02 30.33 29.64 3,200 2,500 0.0
13/04/2022
30.02
 725,300 29.26 30.10 28.81 26,800 4,100 0.9
12/04/2022
29.26
 1,109,900 31.16 31.31 29.00 68,000 32,500 1.4
08/04/2022
31.16
 976,300 32.30 32.37 31.08 77,700 10,100 2.8
07/04/2022
32.30
 918,400 32.98 33.36 32.30 19,500 142,900 -5.4
06/04/2022
32.98
 900,900 32.90 33.32 32.22 49,800 33,100 0.7
05/04/2022
32.90
 536,100 32.98 33.06 32.22 39,200 0 1.7
04/04/2022
32.98
 1,024,900 32.98 33.74 32.98 25,100 46,500 -1.0
01/04/2022
32.98
 1,294,000 32.22 33.36 31.69 27,500 11,500 0.7
31/03/2022
32.22
 606,700 32.45 32.75 31.69 24,300 20,700 0.2
30/03/2022
32.45
 695,800 33.06 33.81 32.03 37,400 21,700 0.7
29/03/2022
33.06
 1,303,500 32.11 33.36 32.07 3,800 10,100 -0.3
28/03/2022
32.11
 536,500 32.07 32.22 31.16 54,800 12,400 1.8
25/03/2022
32.07
 690,500 31.96 32.45 31.84 36,100 5,300 1.3
24/03/2022
31.96
 626,600 32.22 32.45 31.54 25,900 3,100 1.0
23/03/2022
32.22
 953,200 31.84 33.21 31.69 48,000 9,800 1.6
22/03/2022
31.84
 606,400 32.07 32.41 31.39 102,600 1,000 4.3
21/03/2022
32.07
 1,789,100 30.25 32.22 30.25 23,900 23,500 0.0
18/03/2022
30.25
 197,800 30.17 30.40 30.14 11,600 600 0.4
17/03/2022
30.17
 202,300 29.95 30.63 30.02 2,100 1,200 0.0
16/03/2022
29.95
 247,700 29.34 30.10 29.19 11,500 1,000 0.4
15/03/2022
29.34
 316,600 29.34 29.57 28.92 91,300 19,500 2.8
14/03/2022
29.34
 562,300 30.25 30.25 29.19 13,800 32,700 -0.7
11/03/2022
30.25
 503,200 30.82 30.97 30.10 21,800 6,400 0.6
10/03/2022
30.82
 556,100 30.55 31.08 30.55 23,300 2,400 0.8
09/03/2022
30.55
 724,700 30.21 31.08 29.72 4,000 17,400 -0.5
08/03/2022
30.21
 1,053,500 30.40 31.39 29.83 10,700 7,000 0.1
07/03/2022
30.40
 427,300 30.33 30.63 29.80 3,700 15,200 -0.5
04/03/2022
30.33
 444,700 30.33 30.67 29.76 1,400 5,000 -0.1
03/03/2022
30.33
 361,700 30.17 30.70 30.02 1,400 9,200 -0.3
02/03/2022
30.17
 630,900 30.82 30.89 30.02 2,000 3,500 -0.1
01/03/2022
30.82
 873,800 29.57 30.93 29.80 20,600 5,900 0.6
28/02/2022
29.57
 394,300 28.81 29.57 28.73 1,100 4,800 -0.1
25/02/2022
28.81
 323,800 28.81 29.42 28.81 4,900 2,800 0.1
24/02/2022
28.81
 916,900 28.96 29.57 28.28 3,200 8,300 -0.2
23/02/2022
28.96
 379,900 28.73 29.42 28.70 8,500 0 0.3
22/02/2022
28.73
 322,200 29.49 29.49 28.58 1,000 14,600 -0.5
21/02/2022
29.49
 194,500 29.53 29.53 29.04 600 600 -0
18/02/2022
29.53
 231,900 29.57 29.57 28.73 5,900 600 0.2
17/02/2022
29.57
 139,800 29.80 29.80 29.19 300 3,400 -0.1
16/02/2022
29.80
 212,200 28.77 29.95 28.81 2,200 1,800 0.0
15/02/2022
28.77
 102,800 28.35 28.77 28.20 4,100 4,000 0.0
14/02/2022
28.35
 197,700 29.00 29.00 28.05 8,600 200 0.3
11/02/2022
29.00
 120,700 29.53 29.53 28.96 0 8,300 -0.3
10/02/2022
29.53
 191,400 29.61 29.68 28.92 3,800 27,200 -0.9
09/02/2022
29.61
 385,600 29.45 29.98 29.45 4,000 24,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |