Tổng Công ty cổ phần Bảo Minh (bmi)

23
0.20
(0.88%)
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)
26/04/2022
29.69
 729,900 28.56 30.02 27.19 404,400 82,900 11.0
25/04/2022
28.56
 786,000 30.69 31.19 28.56 12,800 42,900 -1.1
22/04/2022
30.69
 793,300 31.27 32.27 29.27 4,200 29,500 -1.0
21/04/2022
31.27
 848,600 30.90 32.94 29.27 319,800 4,500 11.5
20/04/2022
30.90
 611,400 32.11 32.61 30.86 43,200 33,700 0.4
19/04/2022
32.11
 616,500 33.44 34.36 32.11 33,900 70,000 -1.5
18/04/2022
33.44
 631,100 34.53 34.82 33.27 3,400 89,300 -3.5
15/04/2022
34.53
 971,000 32.86 34.94 32.15 300 48,000 -1.9
14/04/2022
32.86
 426,800 33.02 33.36 32.61 3,200 2,500 0.0
13/04/2022
33.02
 725,300 32.19 33.11 31.69 26,800 4,100 0.9
12/04/2022
32.19
 1,109,900 34.28 34.44 31.90 68,000 32,500 1.4
08/04/2022
34.28
 976,300 35.53 35.61 34.19 77,700 10,100 2.8
07/04/2022
35.53
 918,400 36.28 36.69 35.53 19,500 142,900 -5.4
06/04/2022
36.28
 900,900 36.19 36.65 35.44 49,800 33,100 0.7
05/04/2022
36.19
 536,100 36.28 36.36 35.44 39,200 0 1.7
04/04/2022
36.28
 1,024,900 36.28 37.11 36.28 25,100 46,500 -1.0
01/04/2022
36.28
 1,294,000 35.44 36.69 34.86 27,500 11,500 0.7
31/03/2022
35.44
 606,700 35.69 36.03 34.86 24,300 20,700 0.2
30/03/2022
35.69
 695,800 36.36 37.19 35.23 37,400 21,700 0.7
29/03/2022
36.36
 1,303,500 35.32 36.69 35.28 3,800 10,100 -0.3
28/03/2022
35.32
 536,500 35.28 35.44 34.28 54,800 12,400 1.8
25/03/2022
35.28
 690,500 35.15 35.69 35.03 36,100 5,300 1.3
24/03/2022
35.15
 626,600 35.44 35.69 34.69 25,900 3,100 1.0
23/03/2022
35.44
 953,200 35.03 36.53 34.86 48,000 9,800 1.6
22/03/2022
35.03
 606,400 35.28 35.65 34.53 102,600 1,000 4.3
21/03/2022
35.28
 1,789,100 33.27 35.44 33.27 23,900 23,500 0.0
18/03/2022
33.27
 197,800 33.19 33.44 33.15 11,600 600 0.4
17/03/2022
33.19
 202,300 32.94 33.69 33.02 2,100 1,200 0.0
16/03/2022
32.94
 247,700 32.27 33.11 32.11 11,500 1,000 0.4
15/03/2022
32.27
 316,600 32.27 32.52 31.82 91,300 19,500 2.8
14/03/2022
32.27
 562,300 33.27 33.27 32.11 13,800 32,700 -0.7
11/03/2022
33.27
 503,200 33.90 34.07 33.11 21,800 6,400 0.6
10/03/2022
33.90
 556,100 33.61 34.19 33.61 23,300 2,400 0.8
09/03/2022
33.61
 724,700 33.23 34.19 32.69 4,000 17,400 -0.5
08/03/2022
33.23
 1,053,500 33.44 34.53 32.82 10,700 7,000 0.1
07/03/2022
33.44
 427,300 33.36 33.69 32.77 3,700 15,200 -0.5
04/03/2022
33.36
 444,700 33.36 33.73 32.73 1,400 5,000 -0.1
03/03/2022
33.36
 361,700 33.19 33.78 33.02 1,400 9,200 -0.3
02/03/2022
33.19
 630,900 33.90 33.98 33.02 2,000 3,500 -0.1
01/03/2022
33.90
 873,800 32.52 34.03 32.77 20,600 5,900 0.6
28/02/2022
32.52
 394,300 31.69 32.52 31.61 1,100 4,800 -0.1
25/02/2022
31.69
 323,800 31.69 32.36 31.69 4,900 2,800 0.1
24/02/2022
31.69
 916,900 31.86 32.52 31.11 3,200 8,300 -0.2
23/02/2022
31.86
 379,900 31.61 32.36 31.57 8,500 0 0.3
22/02/2022
31.61
 322,200 32.44 32.44 31.44 1,000 14,600 -0.5
21/02/2022
32.44
 194,500 32.48 32.48 31.94 600 600 -0
18/02/2022
32.48
 231,900 32.52 32.52 31.61 5,900 600 0.2
17/02/2022
32.52
 139,800 32.77 32.77 32.11 300 3,400 -0.1
16/02/2022
32.77
 212,200 31.65 32.94 31.69 2,200 1,800 0.0
15/02/2022
31.65
 102,800 31.19 31.65 31.02 4,100 4,000 0.0
14/02/2022
31.19
 197,700 31.90 31.90 30.86 8,600 200 0.3
11/02/2022
31.90
 120,700 32.48 32.48 31.86 0 8,300 -0.3
10/02/2022
32.48
 191,400 32.57 32.65 31.82 3,800 27,200 -0.9
09/02/2022
32.57
 385,600 32.40 32.98 32.40 4,000 24,500 -0.8
08/02/2022
32.40
 284,000 30.69 32.48 30.31 5,000 4,500 0.0
07/02/2022
30.69
 309,100 29.61 30.86 29.65 19,200 1,500 0.6
28/01/2022
29.61
 438,500 29.40 29.77 28.98 166,300 11,100 5.5
27/01/2022
29.40
 128,300 29.73 30.06 29.19 1,500 100 0.1
26/01/2022
29.73
 264,700 28.35 30.02 28.35 7,200 107,000 -3.3
25/01/2022
28.35
 1,418,800 29.48 29.48 27.44 392,900 3,900 12.9
24/01/2022
29.48
 1,105,300 31.69 32.27 29.48 36,700 7,100 1.1
21/01/2022
31.69
 516,300 32.52 32.94 31.69 18,400 110,600 -3.5
20/01/2022
32.52
 272,000 32.52 32.57 32.11 2,300 29,100 -1.0
19/01/2022
32.52
 276,400 33.36 35.03 32.52 7,000 3,400 0.1
18/01/2022
33.36
 592,200 33.94 33.94 32.52 23,700 6,200 0.7
17/01/2022
33.94
 239,100 34.94 34.94 33.94 2,600 14,800 -0.5
14/01/2022
34.94
 379,900 35.03 35.11 33.36 37,800 7,700 1.2
13/01/2022
35.03
 543,600 33.78 35.03 33.19 4,400 29,800 -1.0
12/01/2022
33.78
 450,600 33.78 33.82 32.61 30,900 79,000 -1.9
11/01/2022
33.78
 587,200 34.11 34.11 32.94 14,000 66,500 -2.1
10/01/2022
34.11
 1,059,100 35.03 35.03 33.57 21,700 123,600 -4.1
07/01/2022
35.03
 646,100 35.74 35.86 34.98 0 34,600 -1.5
06/01/2022
35.74
 592,400 35.69 35.86 35.11 15,700 72,000 -2.4
05/01/2022
35.69
 912,100 36.36 36.36 35.57 201,800 78,300 5.3
04/01/2022
36.36
 413,800 36.36 36.36 35.82 10,600 73,100 -2.7
31/12/2021
36.36
 297,500 36.24 36.69 35.86 0 15,500 -0.7
30/12/2021
36.24
 275,900 35.40 36.61 35.03 112,700 17,000 4.1
29/12/2021
35.40
 727,000 35.99 36.11 35.15 204,600 51,000 6.5
28/12/2021
35.99
 465,700 35.94 36.99 35.69 8,100 16,300 -0.4
27/12/2021
35.94
 523,300 37.11 37.53 35.86 5,000 36,500 -1.4
24/12/2021
37.11
 591,500 37.40 37.78 36.53 8,100 18,500 -0.5
23/12/2021
37.40
 419,800 38.20 38.61 36.19 1,400 34,600 -1.5
22/12/2021
38.20
 958,500 38.78 39.11 38.20 1,800 16,500 -0.7
21/12/2021
38.78
 1,962,000 37.28 39.15 36.90 21,700 22,500 -0.0
20/12/2021
37.28
 607,500 37.11 37.69 36.65 23,600 27,000 -0.1
17/12/2021
37.11
 662,800 36.19 37.53 35.86 66,000 58,900 0.3
16/12/2021
36.19
 553,700 36.07 36.69 35.11 231,800 12,400 9.5
15/12/2021
36.07
 250,700 36.99 36.99 35.69 8,700 17,700 -0.4
14/12/2021
36.99
 521,000 36.19 37.78 36.69 20,000 61,400 -1.8
13/12/2021
36.19
 328,800 35.48 36.36 35.53 1,400 37,400 -1.5
10/12/2021
35.48
 448,500 34.36 36.19 34.19 16,600 11,500 0.2
09/12/2021
34.36
 236,200 34.44 34.44 33.98 5,700 0 0.2
08/12/2021
34.44
 453,700 34.36 34.61 33.78 5,500 6,000 -0.0
07/12/2021
34.36
 478,900 34.15 34.61 32.61 25,400 27,800 -0.1
06/12/2021
34.15
 1,247,600 36.69 36.69 34.15 95,600 45,200 2.2
03/12/2021
36.69
 634,800 37.74 37.82 36.69 80,600 36,900 2.0
02/12/2021
37.74
 495,500 37.78 37.95 37.44 32,600 18,000 0.7
01/12/2021
37.78
 374,500 37.61 37.95 37.11 15,400 13,300 0.1
30/11/2021
37.61
 731,700 37.61 38.36 36.99 15,600 10,100 0.3
29/11/2021
37.61
 477,900 37.24 37.69 36.78 36,000 12,200 1.1

Chính sách bảo mật | Điều khoản sử dụng |