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)
26/11/2021
37.24
 589,900 37.90 38.24 37.11 22,500 39,100 -0.7
25/11/2021
37.90
 404,900 37.49 38.32 37.53 26,000 29,900 -0.2
24/11/2021
37.49
 633,100 37.11 38.03 36.69 81,000 59,300 1.0
23/11/2021
37.11
 532,700 36.78 37.53 36.36 76,500 34,300 1.9
22/11/2021
36.78
 1,029,800 38.61 38.61 36.36 26,300 38,800 -0.6
19/11/2021
38.61
 1,533,100 40.03 40.03 37.24 19,100 51,200 -1.5
18/11/2021
40.03
 670,700 40.24 40.28 39.20 12,900 56,500 -2.1
17/11/2021
40.24
 1,572,200 40.78 41.61 40.03 9,400 249,408 -11.8
16/11/2021
40.78
 1,596,800 38.70 41.20 38.20 6,200 56,400 -2.4
15/11/2021
38.70
 1,750,800 37.28 38.95 37.28 50,400 11,800 1.8
12/11/2021
37.28
 925,200 37.44 37.99 36.69 9,000 29,000 -0.9
11/11/2021
37.44
 671,800 38.36 38.53 37.19 5,200 65,500 -2.7
10/11/2021
38.36
 417,100 38.78 38.86 38.11 9,500 21,200 -0.5
09/11/2021
38.78
 1,270,200 37.36 39.61 37.53 26,900 17,500 0.4
08/11/2021
37.36
 727,600 37.65 37.95 37.11 800 12,500 -0.5
05/11/2021
37.65
 576,500 37.32 37.90 37.19 11,200 31,500 -0.9
04/11/2021
37.32
 766,100 36.69 38.28 35.86 17,300 13,200 0.1
03/11/2021
36.69
 1,364,100 37.95 38.53 35.86 1,700 35,400 -1.5
02/11/2021
37.95
 1,515,200 37.95 38.11 37.28 38,000 26,000 0.5
01/11/2021
37.95
 1,444,400 38.20 39.11 37.53 100 38,300 -1.7
29/10/2021
38.20
 1,211,800 38.61 39.20 38.03 23,800 23,800 -0.0
28/10/2021
38.61
 1,308,500 38.20 39.03 37.53 40,800 15,000 1.2
27/10/2021
38.20
 1,162,200 38.36 38.36 37.53 5,300 1,800 0.2
26/10/2021
38.36
 1,698,600 37.11 39.36 37.11 13,400 233,600 -10.2
25/10/2021
37.11
 2,737,300 34.69 37.11 35.86 15,000 345,200 -14.7
22/10/2021
34.69
 1,345,600 33.53 34.69 33.36 3,100 23,800 -0.8
21/10/2021
33.53
 334,600 33.61 34.07 33.27 100 45,600 -1.8
20/10/2021
33.61
 676,900 34.23 34.44 32.77 10,900 20,300 -0.4
19/10/2021
34.23
 1,532,400 32.82 34.94 32.82 28,800 26,600 0.1
18/10/2021
32.82
 1,326,900 33.15 33.44 32.52 343,600 23,100 12.6
15/10/2021
33.15
 696,000 33.53 33.78 33.15 17,500 49,800 -1.3
14/10/2021
33.53
 703,700 33.53 33.86 33.36 128,400 21,500 4.3
13/10/2021
33.53
 372,100 33.73 34.03 33.53 7,700 22,200 -0.6
12/10/2021
33.73
 573,100 33.53 33.86 33.02 98,200 17,600 3.2
11/10/2021
33.53
 856,200 34.03 34.19 33.19 64,000 14,000 1.6
08/10/2021
34.03
 694,200 34.48 34.53 34.03 51,000 42,700 0.3
07/10/2021
34.48
 597,600 34.65 34.90 34.32 5,000 51,000 -1.9
06/10/2021
34.65
 685,600 34.44 35.36 34.11 17,100 26,400 -0.4
05/10/2021
34.44
 640,900 34.44 35.19 34.03 1,600 30,800 -1.2
04/10/2021
34.44
 1,473,200 33.65 35.36 33.40 21,200 500,900 -19.9
01/10/2021
33.65
 940,200 34.11 34.19 33.61 719,816 712,516 0.3
30/09/2021
34.11
 910,300 34.28 34.44 33.78 30,400 4,300 1.1
29/09/2021
34.28
 915,500 33.53 35.03 33.78 16,900 28,700 -0.5
28/09/2021
33.53
 1,457,400 31.36 33.53 31.02 185,500 305,000 -5.0
27/09/2021
31.36
 1,142,600 32.57 33.11 30.86 16,700 2,500 0.6
24/09/2021
32.57
 623,000 32.69 33.19 32.19 31,300 500 1.2
23/09/2021
32.69
 993,900 33.44 34.03 32.11 100 35,000 -1.4
22/09/2021
33.44
 1,921,800 32.02 33.44 32.36 8,800 506,200 -19.6
21/09/2021
32.02
 1,881,400 30.73 32.11 30.11 16,000 569,300 -20.7
20/09/2021
30.73
 1,328,500 30.73 32.07 30.23 18,100 311,400 -11.0
17/09/2021
30.73
 1,369,000 29.86 31.02 30.27 61,400 13,100 1.8
16/09/2021
29.86
 1,200,400 28.23 29.94 28.23 26,800 5,000 0.8
15/09/2021
28.23
 237,300 28.19 28.52 27.98 2,600 0 0.1
14/09/2021
28.19
 599,300 27.85 28.27 27.56 10,700 1,000 0.3
13/09/2021
27.85
 493,200 28.19 28.31 27.60 3,100 55,700 -1.8
10/09/2021
28.19
 298,200 28.02 28.85 28.02 1,000 17,800 -0.6
09/09/2021
28.02
 690,400 27.69 28.15 26.77 231,700 9,900 7.4
08/09/2021
27.69
 400,800 27.60 28.19 27.44 127,200 21,600 3.5
07/09/2021
27.60
 646,700 28.52 28.52 27.60 5,000 43,700 -1.3
06/09/2021
28.52
 452,900 28.85 29.06 28.44 2,700 15,100 -0.4
01/09/2021
28.85
 780,800 29.06 29.61 28.40 5,400 31,100 -0.9
31/08/2021
29.06
 1,249,900 28.85 30.19 28.94 13,600 30,300 -0.6
30/08/2021
28.85
 773,400 28.31 29.11 28.48 1,800 5,400 -0.1
27/08/2021
28.31
 521,500 27.48 28.35 26.77 10,300 44,400 -1.1
26/08/2021
27.48
 388,400 27.40 27.69 27.19 115,500 69,200 1.5
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/08/2021
27.40
 316,300 26.96 28.10 27.02 100 84,200 -2.8
24/08/2021
26.96
 1,287,100 26.69 27.73 25.44 538,700 204,200 12.7
23/08/2021
26.69
 1,364,600 28.56 28.56 26.69 6,500 45,900 -1.6
20/08/2021
28.56
 859,500 29.68 29.68 27.73 12,900 101,200 -3.7
19/08/2021
29.68
 1,461,800 29.54 30.27 29.08 24,800 156,100 -5.6
18/08/2021
29.54
 1,462,400 29.15 30.16 29.05 26,600 121,700 -4.1
17/08/2021
29.15
 485,000 29.54 29.68 29.05 8,400 21,600 -0.6
16/08/2021
29.54
 793,700 28.98 29.54 28.98 193,600 12,000 7.6
13/08/2021
28.98
 501,100 28.84 29.08 28.29 8,200 38,300 -1.3
12/08/2021
28.84
 1,195,000 29.61 29.88 28.84 172,300 135,900 1.5
11/08/2021
29.61
 1,372,700 28.32 29.88 28.35 37,400 58,500 -0.9
10/08/2021
28.32
 639,900 28.29 28.70 27.94 8,100 71,600 -2.6
09/08/2021
28.29
 685,700 28.01 28.49 27.66 18,600 16,200 0.1
06/08/2021
28.01
 1,281,800 29.05 29.05 27.94 73,100 53,900 0.7
05/08/2021
29.05
 468,100 29.33 29.33 28.63 3,800 18,000 -0.6
04/08/2021
29.33
 652,400 29.29 30.23 29.05 98,100 83,800 0.6
03/08/2021
29.29
 1,596,100 28.42 29.36 28.70 200,100 303,400 -4.4
02/08/2021
28.42
 717,400 27.94 28.84 27.45 8,300 1,000 0.3
30/07/2021
27.94
 422,800 27.94 28.42 27.38 5,700 1,100 0.2
29/07/2021
27.94
 467,600 27.63 28.49 27.14 7,500 4,800 0.1
28/07/2021
27.63
 659,500 28.49 28.49 27.45 1,300 10,000 -0.3
27/07/2021
28.49
 1,217,000 29.85 30.09 27.94 4,700 179,900 -7.4
26/07/2021
29.85
 674,000 28.32 29.85 27.59 119,300 77,200 1.8
23/07/2021
28.32
 566,400 28.46 29.15 27.94 76,000 113,700 -1.5
22/07/2021
28.46
 2,671,300 26.62 28.46 26.83 57,200 631,700 -23.2
21/07/2021
26.62
 466,000 25.78 27.38 25.92 2,600 14,300 -0.4
20/07/2021
25.78
 266,300 25.78 26.27 25.23 29,600 4,300 0.9
19/07/2021
25.78
 446,100 26.44 26.44 25.23 2,300 41,800 -1.5
16/07/2021
26.44
 300,000 26.69 27.03 26.34 2,900 8,700 -0.2
15/07/2021
26.69
 272,000 25.75 26.69 25.71 39,500 5,600 1.3
14/07/2021
25.75
 421,400 26.10 26.27 25.57 1,100 52,000 -1.9
13/07/2021
26.10
 194,200 26.13 26.41 25.92 1,000 6,100 -0.2
12/07/2021
26.13
 429,200 27.31 27.52 25.51 4,400 33,900 -1.1
09/07/2021
27.31
 1,286,000 26.34 27.80 26.34 60,900 26,100 1.4
08/07/2021
26.34
 564,000 25.78 26.48 25.51 1,900 32,600 -1.1

Chính sách bảo mật | Điều khoản sử dụng |