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
(2024-10-23) 		-0.50 -2.42% 2,021,200 -114,546 -2.4
20
21.50
20.15
2 tháng
(2024-09-23) 		-0.44 -2.11% 4,544,400 102,154 2.8
20
21.77
20.15
3 tháng
(2024-08-26) 		-1.98 -8.93% 6,874,000 -82,046 -1.6
20
22.36
20.15
6 tháng
(2024-05-27) 		-3.97 -16.42% 30,111,100 -917,346 -22.2
20
24.62
20.15
12 tháng
(2023-11-28) 		1.25 6.58% 54,949,300 -1,900,846 -44.1
18.55
24.62
20.15
24 tháng
(2022-12-05) 		2.01 11.03% 106,288,400 -2,190,704 -40.6
15.89
24.62
20.15
36 tháng
(2021-12-08) 		-11.11 -35.49% 214,898,500 27,854 28.8
13.23
35.25
20.15
60 tháng
(2019-12-19) 		6.30 45.32% 462,373,330 -7,073,894 -198.2
8.23
37.07
20.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
25.32
 493,200 25.63 25.74 25.09 3,100 55,700 -1.8
10/09/2021
25.63
 298,200 25.47 26.23 25.47 1,000 17,800 -0.6
09/09/2021
25.47
 690,400 25.17 25.59 24.34 231,700 9,900 7.4
08/09/2021
25.17
 400,800 25.09 25.63 24.94 127,200 21,600 3.5
07/09/2021
25.09
 646,700 25.93 25.93 25.09 5,000 43,700 -1.3
06/09/2021
25.93
 452,900 26.23 26.42 25.85 2,700 15,100 -0.4
01/09/2021
26.23
 780,800 26.42 26.91 25.81 5,400 31,100 -0.9
31/08/2021
26.42
 1,249,900 26.23 27.44 26.31 13,600 30,300 -0.6
30/08/2021
26.23
 773,400 25.74 26.46 25.89 1,800 5,400 -0.1
27/08/2021
25.74
 521,500 24.98 25.78 24.34 10,300 44,400 -1.1
26/08/2021
24.98
 388,400 24.91 25.17 24.72 115,500 69,200 1.5
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/08/2021
24.91
 316,300 24.51 25.55 24.56 100 84,200 -2.8
24/08/2021
24.51
 1,287,100 24.26 25.21 23.12 538,700 204,200 12.7
23/08/2021
24.26
 1,364,600 25.97 25.97 24.26 6,500 45,900 -1.6
20/08/2021
25.97
 859,500 26.98 26.98 25.21 12,900 101,200 -3.7
19/08/2021
26.98
 1,461,800 26.85 27.51 26.44 24,800 156,100 -5.6
18/08/2021
26.85
 1,462,400 26.50 27.42 26.41 26,600 121,700 -4.1
17/08/2021
26.50
 485,000 26.85 26.98 26.41 8,400 21,600 -0.6
16/08/2021
26.85
 793,700 26.35 26.85 26.35 193,600 12,000 7.6
13/08/2021
26.35
 501,100 26.22 26.44 25.71 8,200 38,300 -1.3
12/08/2021
26.22
 1,195,000 26.91 27.17 26.22 172,300 135,900 1.5
11/08/2021
26.91
 1,372,700 25.75 27.17 25.78 37,400 58,500 -0.9
10/08/2021
25.75
 639,900 25.71 26.09 25.40 8,100 71,600 -2.6
09/08/2021
25.71
 685,700 25.46 25.90 25.15 18,600 16,200 0.1
06/08/2021
25.46
 1,281,800 26.41 26.41 25.40 73,100 53,900 0.7
05/08/2021
26.41
 468,100 26.66 26.66 26.03 3,800 18,000 -0.6
04/08/2021
26.66
 652,400 26.63 27.48 26.41 98,100 83,800 0.6
03/08/2021
26.63
 1,596,100 25.84 26.69 26.09 200,100 303,400 -4.4
02/08/2021
25.84
 717,400 25.40 26.22 24.96 8,300 1,000 0.3
30/07/2021
25.40
 422,800 25.40 25.84 24.89 5,700 1,100 0.2
29/07/2021
25.40
 467,600 25.11 25.90 24.67 7,500 4,800 0.1
28/07/2021
25.11
 659,500 25.90 25.90 24.96 1,300 10,000 -0.3
27/07/2021
25.90
 1,217,000 27.14 27.36 25.40 4,700 179,900 -7.4
26/07/2021
27.14
 674,000 25.75 27.14 25.08 119,300 77,200 1.8
23/07/2021
25.75
 566,400 25.87 26.50 25.40 76,000 113,700 -1.5
22/07/2021
25.87
 2,671,300 24.20 25.87 24.39 57,200 631,700 -23.2
21/07/2021
24.20
 466,000 23.44 24.89 23.57 2,600 14,300 -0.4
20/07/2021
23.44
 266,300 23.44 23.88 22.93 29,600 4,300 0.9
19/07/2021
23.44
 446,100 24.04 24.04 22.93 2,300 41,800 -1.5
16/07/2021
24.04
 300,000 24.26 24.58 23.94 2,900 8,700 -0.2
15/07/2021
24.26
 272,000 23.41 24.26 23.38 39,500 5,600 1.3
14/07/2021
23.41
 421,400 23.72 23.88 23.25 1,100 52,000 -1.9
13/07/2021
23.72
 194,200 23.76 24.01 23.57 1,000 6,100 -0.2
12/07/2021
23.76
 429,200 24.83 25.02 23.19 4,400 33,900 -1.1
09/07/2021
24.83
 1,286,000 23.94 25.27 23.94 60,900 26,100 1.4
08/07/2021
23.94
 564,000 23.44 24.07 23.19 1,900 32,600 -1.1
07/07/2021
23.44
 550,700 23.31 23.44 22.90 2,100 104,800 -3.8
06/07/2021
23.31
 571,700 23.98 24.01 23.31 4,200 34,700 -1.1
05/07/2021
23.98
 385,000 23.12 24.13 23.12 8,100 8,400 -0.1
02/07/2021
23.12
 275,500 23.12 23.38 22.81 200 10,600 -0.4
01/07/2021
23.12
 284,800 23.28 23.44 23.06 4,700 2,100 0.1
30/06/2021
23.28
 278,800 23.38 23.53 23.16 0 15,300 -0.6
29/06/2021
23.38
 171,300 23.66 23.85 23.31 4,500 8,700 -0.2
28/06/2021
23.66
 188,500 23.38 24.07 23.19 10,400 38,600 -1.1
25/06/2021
23.38
 284,400 23.38 23.44 23.09 72,700 27,000 1.7
24/06/2021
23.38
 525,700 23.79 23.79 23.06 13,300 35,500 -0.8
23/06/2021
23.79
 477,800 24.07 24.07 23.63 24,100 15,000 0.3
22/06/2021
24.07
 953,800 24.13 24.23 23.69 21,400 24,800 -0.1
21/06/2021
24.13
 808,800 24.39 24.39 23.44 2,500 90,300 -3.3
18/06/2021
24.39
 1,129,700 23.57 24.54 23.63 800 10,300 -0.4
17/06/2021
23.57
 1,011,300 22.87 23.57 22.43 35,800 26,700 0.3
16/06/2021
22.87
 1,142,200 22.30 23.31 22.37 16,600 7,200 0.3
15/06/2021
22.30
 936,200 20.85 22.30 20.79 8,800 15,000 -0.2
14/06/2021
20.85
 539,200 20.50 21.10 20.47 0 12,700 -0.4
11/06/2021
20.50
 438,800 20.22 20.72 20.06 2,500 12,800 -0.3
10/06/2021
20.22
 681,600 19.71 20.85 19.71 48,900 34,500 0.5
09/06/2021
19.71
 1,176,300 18.83 19.74 18.64 17,300 13,200 0.1
08/06/2021
18.83
 827,200 20.22 20.22 18.83 22,000 7,800 0.4
07/06/2021
20.22
 929,000 21.04 21.04 19.90 24,900 2,500 0.7
04/06/2021
21.04
 664,300 21.35 21.35 20.91 100 1,200 -0.0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
21.35
 783,200 21.35 21.99 20.85 200 36,000 -1.2
02/06/2021
21.35
 733,300 21.47 21.59 21.00 700 39,000 -1.4
01/06/2021
21.47
 437,900 21.53 21.74 21.24 10,100 1,300 0.3
31/05/2021
21.53
 1,247,000 20.13 21.53 20.16 10,800 8,100 0.1
28/05/2021
20.13
 610,900 20.04 20.34 19.77 9,100 10,100 -0.0
27/05/2021
20.04
 836,800 20.28 20.58 19.77 69,900 47,000 0.8
26/05/2021
20.28
 1,033,000 19.68 20.52 19.39 29,800 14,000 0.5
25/05/2021
19.68
 834,900 19.27 19.74 19.33 21,400 10,500 0.4
24/05/2021
19.27
 1,196,900 19.09 19.57 18.73 30,400 1,200 0.9
21/05/2021
19.09
 1,395,600 19.30 19.65 18.97 200 20,300 -0.7
20/05/2021
19.30
 954,800 18.79 19.39 18.67 5,200 10,100 -0.2
19/05/2021
18.79
 1,081,500 18.79 19.09 18.55 17,300 8,100 0.3
18/05/2021
18.79
 2,522,000 17.57 18.79 17.42 17,100 9,600 0.2
17/05/2021
17.57
 396,700 17.84 17.89 17.42 0 21,200 -0.6
14/05/2021
17.84
 1,314,500 18.13 18.91 17.60 200 68,700 -2.1
13/05/2021
18.13
 3,063,400 16.97 18.13 16.94 32,800 52,700 -0.6
12/05/2021
16.97
 599,800 16.94 17.06 16.70 11,800 6,000 0.2
11/05/2021
16.94
 587,700 17.00 17.18 16.73 100 21,700 -0.6
10/05/2021
17.00
 415,600 16.76 17.00 16.55 6,300 0 0.2
07/05/2021
16.76
 919,400 16.82 17.00 16.46 0 41,600 -1.2
06/05/2021
16.82
 1,247,700 16.88 17.36 16.82 3,000 40,600 -1.1
05/05/2021
16.88
 1,021,700 16.46 17.21 16.28 32,700 39,700 -0.2
04/05/2021
16.46
 243,600 16.61 16.70 16.11 2,500 43,300 -1.1
29/04/2021
16.61
 656,800 16.37 16.94 15.99 103,800 47,700 1.5
28/04/2021
16.37
 320,400 16.40 16.40 15.99 5,300 22,600 -0.5
27/04/2021
16.40
 381,200 16.28 16.58 15.84 5,600 40,600 -1.0
26/04/2021
16.28
 413,100 17.24 17.24 16.05 1,300 24,000 -0.6
23/04/2021
17.24
 732,200 16.70 17.60 16.55 10,600 2,200 0.2
22/04/2021
16.70
 705,900 17.00 17.78 16.70 2,800 34,900 -0.9
20/04/2021
17.00
 724,800 17.39 17.39 16.88 700 13,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |