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)
08/02/2022
29.45
 284,000 27.90 29.53 27.56 5,000 4,500 0.0
07/02/2022
27.90
 309,100 26.91 28.05 26.95 19,200 1,500 0.6
28/01/2022
26.91
 438,500 26.72 27.07 26.35 166,300 11,100 5.5
27/01/2022
26.72
 128,300 27.03 27.33 26.54 1,500 100 0.1
26/01/2022
27.03
 264,700 25.78 27.29 25.78 7,200 107,000 -3.3
25/01/2022
25.78
 1,418,800 26.80 26.80 24.94 392,900 3,900 12.9
24/01/2022
26.80
 1,105,300 28.81 29.34 26.80 36,700 7,100 1.1
21/01/2022
28.81
 516,300 29.57 29.95 28.81 18,400 110,600 -3.5
20/01/2022
29.57
 272,000 29.57 29.61 29.19 2,300 29,100 -1.0
19/01/2022
29.57
 276,400 30.33 31.84 29.57 7,000 3,400 0.1
18/01/2022
30.33
 592,200 30.86 30.86 29.57 23,700 6,200 0.7
17/01/2022
30.86
 239,100 31.77 31.77 30.86 2,600 14,800 -0.5
14/01/2022
31.77
 379,900 31.84 31.92 30.33 37,800 7,700 1.2
13/01/2022
31.84
 543,600 30.70 31.84 30.17 4,400 29,800 -1.0
12/01/2022
30.70
 450,600 30.70 30.74 29.64 30,900 79,000 -1.9
11/01/2022
30.70
 587,200 31.01 31.01 29.95 14,000 66,500 -2.1
10/01/2022
31.01
 1,059,100 31.84 31.84 30.52 21,700 123,600 -4.1
07/01/2022
31.84
 646,100 32.49 32.60 31.80 0 34,600 -1.5
06/01/2022
32.49
 592,400 32.45 32.60 31.92 15,700 72,000 -2.4
05/01/2022
32.45
 912,100 33.06 33.06 32.33 201,800 78,300 5.3
04/01/2022
33.06
 413,800 33.06 33.06 32.56 10,600 73,100 -2.7
31/12/2021
33.06
 297,500 32.94 33.36 32.60 0 15,500 -0.7
30/12/2021
32.94
 275,900 32.18 33.28 31.84 112,700 17,000 4.1
29/12/2021
32.18
 727,000 32.71 32.83 31.96 204,600 51,000 6.5
28/12/2021
32.71
 465,700 32.68 33.62 32.45 8,100 16,300 -0.4
27/12/2021
32.68
 523,300 33.74 34.12 32.60 5,000 36,500 -1.4
24/12/2021
33.74
 591,500 34.00 34.34 33.21 8,100 18,500 -0.5
23/12/2021
34.00
 419,800 34.72 35.10 32.90 1,400 34,600 -1.5
22/12/2021
34.72
 958,500 35.25 35.56 34.72 1,800 16,500 -0.7
21/12/2021
35.25
 1,962,000 33.89 35.59 33.55 21,700 22,500 -0.0
20/12/2021
33.89
 607,500 33.74 34.27 33.32 23,600 27,000 -0.1
17/12/2021
33.74
 662,800 32.90 34.12 32.60 66,000 58,900 0.3
16/12/2021
32.90
 553,700 32.79 33.36 31.92 231,800 12,400 9.5
15/12/2021
32.79
 250,700 33.62 33.62 32.45 8,700 17,700 -0.4
14/12/2021
33.62
 521,000 32.90 34.34 33.36 20,000 61,400 -1.8
13/12/2021
32.90
 328,800 32.26 33.06 32.30 1,400 37,400 -1.5
10/12/2021
32.26
 448,500 31.24 32.90 31.08 16,600 11,500 0.2
09/12/2021
31.24
 236,200 31.31 31.31 30.89 5,700 0 0.2
08/12/2021
31.31
 453,700 31.24 31.46 30.70 5,500 6,000 -0.0
07/12/2021
31.24
 478,900 31.05 31.46 29.64 25,400 27,800 -0.1
06/12/2021
31.05
 1,247,600 33.36 33.36 31.05 95,600 45,200 2.2
03/12/2021
33.36
 634,800 34.31 34.38 33.36 80,600 36,900 2.0
02/12/2021
34.31
 495,500 34.34 34.50 34.04 32,600 18,000 0.7
01/12/2021
34.34
 374,500 34.19 34.50 33.74 15,400 13,300 0.1
30/11/2021
34.19
 731,700 34.19 34.87 33.62 15,600 10,100 0.3
29/11/2021
34.19
 477,900 33.85 34.27 33.43 36,000 12,200 1.1
26/11/2021
33.85
 589,900 34.46 34.76 33.74 22,500 39,100 -0.7
25/11/2021
34.46
 404,900 34.08 34.84 34.12 26,000 29,900 -0.2
24/11/2021
34.08
 633,100 33.74 34.57 33.36 81,000 59,300 1.0
23/11/2021
33.74
 532,700 33.43 34.12 33.06 76,500 34,300 1.9
22/11/2021
33.43
 1,029,800 35.10 35.10 33.06 26,300 38,800 -0.6
19/11/2021
35.10
 1,533,100 36.39 36.39 33.85 19,100 51,200 -1.5
18/11/2021
36.39
 670,700 36.58 36.62 35.63 12,900 56,500 -2.1
17/11/2021
36.58
 1,572,200 37.07 37.83 36.39 9,400 249,408 -11.8
16/11/2021
37.07
 1,596,800 35.18 37.45 34.72 6,200 56,400 -2.4
15/11/2021
35.18
 1,750,800 33.89 35.41 33.89 50,400 11,800 1.8
12/11/2021
33.89
 925,200 34.04 34.53 33.36 9,000 29,000 -0.9
11/11/2021
34.04
 671,800 34.87 35.03 33.81 5,200 65,500 -2.7
10/11/2021
34.87
 417,100 35.25 35.33 34.65 9,500 21,200 -0.5
09/11/2021
35.25
 1,270,200 33.96 36.01 34.12 26,900 17,500 0.4
08/11/2021
33.96
 727,600 34.23 34.50 33.74 800 12,500 -0.5
05/11/2021
34.23
 576,500 33.93 34.46 33.81 11,200 31,500 -0.9
04/11/2021
33.93
 766,100 33.36 34.80 32.60 17,300 13,200 0.1
03/11/2021
33.36
 1,364,100 34.50 35.03 32.60 1,700 35,400 -1.5
02/11/2021
34.50
 1,515,200 34.50 34.65 33.89 38,000 26,000 0.5
01/11/2021
34.50
 1,444,400 34.72 35.56 34.12 100 38,300 -1.7
29/10/2021
34.72
 1,211,800 35.10 35.63 34.57 23,800 23,800 -0.0
28/10/2021
35.10
 1,308,500 34.72 35.48 34.12 40,800 15,000 1.2
27/10/2021
34.72
 1,162,200 34.87 34.87 34.12 5,300 1,800 0.2
26/10/2021
34.87
 1,698,600 33.74 35.78 33.74 13,400 233,600 -10.2
25/10/2021
33.74
 2,737,300 31.54 33.74 32.60 15,000 345,200 -14.7
22/10/2021
31.54
 1,345,600 30.48 31.54 30.33 3,100 23,800 -0.8
21/10/2021
30.48
 334,600 30.55 30.97 30.25 100 45,600 -1.8
20/10/2021
30.55
 676,900 31.12 31.31 29.80 10,900 20,300 -0.4
19/10/2021
31.12
 1,532,400 29.83 31.77 29.83 28,800 26,600 0.1
18/10/2021
29.83
 1,326,900 30.14 30.40 29.57 343,600 23,100 12.6
15/10/2021
30.14
 696,000 30.48 30.70 30.14 17,500 49,800 -1.3
14/10/2021
30.48
 703,700 30.48 30.78 30.33 128,400 21,500 4.3
13/10/2021
30.48
 372,100 30.67 30.93 30.48 7,700 22,200 -0.6
12/10/2021
30.67
 573,100 30.48 30.78 30.02 98,200 17,600 3.2
11/10/2021
30.48
 856,200 30.93 31.08 30.17 64,000 14,000 1.6
08/10/2021
30.93
 694,200 31.35 31.39 30.93 51,000 42,700 0.3
07/10/2021
31.35
 597,600 31.50 31.73 31.20 5,000 51,000 -1.9
06/10/2021
31.50
 685,600 31.31 32.15 31.01 17,100 26,400 -0.4
05/10/2021
31.31
 640,900 31.31 31.99 30.93 1,600 30,800 -1.2
04/10/2021
31.31
 1,473,200 30.59 32.15 30.36 21,200 500,900 -19.9
01/10/2021
30.59
 940,200 31.01 31.08 30.55 719,816 712,516 0.3
30/09/2021
31.01
 910,300 31.16 31.31 30.70 30,400 4,300 1.1
29/09/2021
31.16
 915,500 30.48 31.84 30.70 16,900 28,700 -0.5
28/09/2021
30.48
 1,457,400 28.51 30.48 28.20 185,500 305,000 -5.0
27/09/2021
28.51
 1,142,600 29.61 30.10 28.05 16,700 2,500 0.6
24/09/2021
29.61
 623,000 29.72 30.17 29.26 31,300 500 1.2
23/09/2021
29.72
 993,900 30.40 30.93 29.19 100 35,000 -1.4
22/09/2021
30.40
 1,921,800 29.11 30.40 29.42 8,800 506,200 -19.6
21/09/2021
29.11
 1,881,400 27.94 29.19 27.37 16,000 569,300 -20.7
20/09/2021
27.94
 1,328,500 27.94 29.15 27.48 18,100 311,400 -11.0
17/09/2021
27.94
 1,369,000 27.14 28.20 27.52 61,400 13,100 1.8
16/09/2021
27.14
 1,200,400 25.66 27.22 25.66 26,800 5,000 0.8
15/09/2021
25.66
 237,300 25.63 25.93 25.44 2,600 0 0.1
14/09/2021
25.63
 599,300 25.32 25.70 25.06 10,700 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |