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)
07/07/2021
25.78
 550,700 25.64 25.78 25.19 2,100 104,800 -3.8
06/07/2021
25.64
 571,700 26.37 26.41 25.64 4,200 34,700 -1.1
05/07/2021
26.37
 385,000 25.44 26.55 25.44 8,100 8,400 -0.1
02/07/2021
25.44
 275,500 25.44 25.71 25.09 200 10,600 -0.4
01/07/2021
25.44
 284,800 25.61 25.78 25.37 4,700 2,100 0.1
30/06/2021
25.61
 278,800 25.71 25.89 25.47 0 15,300 -0.6
29/06/2021
25.71
 171,300 26.03 26.24 25.64 4,500 8,700 -0.2
28/06/2021
26.03
 188,500 25.71 26.48 25.51 10,400 38,600 -1.1
25/06/2021
25.71
 284,400 25.71 25.78 25.40 72,700 27,000 1.7
24/06/2021
25.71
 525,700 26.17 26.17 25.37 13,300 35,500 -0.8
23/06/2021
26.17
 477,800 26.48 26.48 25.99 24,100 15,000 0.3
22/06/2021
26.48
 953,800 26.55 26.65 26.06 21,400 24,800 -0.1
21/06/2021
26.55
 808,800 26.83 26.83 25.78 2,500 90,300 -3.3
18/06/2021
26.83
 1,129,700 25.92 27.00 25.99 800 10,300 -0.4
17/06/2021
25.92
 1,011,300 25.16 25.92 24.67 35,800 26,700 0.3
16/06/2021
25.16
 1,142,200 24.53 25.64 24.60 16,600 7,200 0.3
15/06/2021
24.53
 936,200 22.93 24.53 22.86 8,800 15,000 -0.2
14/06/2021
22.93
 539,200 22.55 23.21 22.52 0 12,700 -0.4
11/06/2021
22.55
 438,800 22.24 22.80 22.07 2,500 12,800 -0.3
10/06/2021
22.24
 681,600 21.68 22.93 21.68 48,900 34,500 0.5
09/06/2021
21.68
 1,176,300 20.71 21.72 20.50 17,300 13,200 0.1
08/06/2021
20.71
 827,200 22.24 22.24 20.71 22,000 7,800 0.4
07/06/2021
22.24
 929,000 23.14 23.14 21.89 24,900 2,500 0.7
04/06/2021
23.14
 664,300 23.49 23.49 23.00 100 1,200 -0.0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
23.49
 783,200 23.49 24.18 22.93 200 36,000 -1.2
02/06/2021
23.49
 733,300 23.62 23.75 23.10 700 39,000 -1.4
01/06/2021
23.62
 437,900 23.69 23.92 23.36 10,100 1,300 0.3
31/05/2021
23.69
 1,247,000 22.14 23.69 22.18 10,800 8,100 0.1
28/05/2021
22.14
 610,900 22.05 22.37 21.75 9,100 10,100 -0.0
27/05/2021
22.05
 836,800 22.31 22.64 21.75 69,900 47,000 0.8
26/05/2021
22.31
 1,033,000 21.65 22.57 21.32 29,800 14,000 0.5
25/05/2021
21.65
 834,900 21.19 21.72 21.26 21,400 10,500 0.4
24/05/2021
21.19
 1,196,900 21.00 21.52 20.60 30,400 1,200 0.9
21/05/2021
21.00
 1,395,600 21.23 21.62 20.87 200 20,300 -0.7
20/05/2021
21.23
 954,800 20.67 21.32 20.54 5,200 10,100 -0.2
19/05/2021
20.67
 1,081,500 20.67 21.00 20.41 17,300 8,100 0.3
18/05/2021
20.67
 2,522,000 19.32 20.67 19.16 17,100 9,600 0.2
17/05/2021
19.32
 396,700 19.62 19.68 19.16 0 21,200 -0.6
14/05/2021
19.62
 1,314,500 19.95 20.80 19.36 200 68,700 -2.1
13/05/2021
19.95
 3,063,400 18.67 19.95 18.63 32,800 52,700 -0.6
12/05/2021
18.67
 599,800 18.63 18.77 18.37 11,800 6,000 0.2
11/05/2021
18.63
 587,700 18.70 18.90 18.40 100 21,700 -0.6
10/05/2021
18.70
 415,600 18.44 18.70 18.21 6,300 0 0.2
07/05/2021
18.44
 919,400 18.50 18.70 18.11 0 41,600 -1.2
06/05/2021
18.50
 1,247,700 18.57 19.09 18.50 3,000 40,600 -1.1
05/05/2021
18.57
 1,021,700 18.11 18.93 17.91 32,700 39,700 -0.2
04/05/2021
18.11
 243,600 18.27 18.37 17.72 2,500 43,300 -1.1
29/04/2021
18.27
 656,800 18.01 18.63 17.58 103,800 47,700 1.5
28/04/2021
18.01
 320,400 18.04 18.04 17.58 5,300 22,600 -0.5
27/04/2021
18.04
 381,200 17.91 18.24 17.42 5,600 40,600 -1.0
26/04/2021
17.91
 413,100 18.96 18.96 17.65 1,300 24,000 -0.6
23/04/2021
18.96
 732,200 18.37 19.36 18.21 10,600 2,200 0.2
22/04/2021
18.37
 705,900 18.70 19.55 18.37 2,800 34,900 -0.9
20/04/2021
18.70
 724,800 19.13 19.13 18.57 700 13,600 -0.4
19/04/2021
19.13
 1,256,200 18.21 19.45 18.14 900 28,700 -0.8
16/04/2021
18.21
 1,216,600 17.81 18.90 17.52 10,500 66,500 -1.6
15/04/2021
17.81
 1,204,100 16.80 17.85 16.83 53,600 40,800 0.3
14/04/2021
16.80
 330,700 16.83 16.90 16.60 16,800 44,500 -0.7
13/04/2021
16.83
 359,300 16.96 17.19 16.80 13,700 24,100 -0.3
12/04/2021
16.96
 322,300 16.96 17.06 16.93 1,900 23,300 -0.6
09/04/2021
16.96
 167,800 16.99 17.06 16.86 4,000 22,000 -0.5
08/04/2021
16.99
 278,500 17.06 17.19 16.90 6,900 19,500 -0.3
07/04/2021
17.06
 470,200 16.86 17.19 16.76 9,200 118,000 -2.8
06/04/2021
16.86
 486,100 17.06 17.13 16.60 4,200 45,000 -1.1
05/04/2021
17.06
 243,000 17.09 17.32 16.99 100 800 -0.0
02/04/2021
17.09
 279,000 17.39 17.55 17.06 9,500 8,100 0.0
01/04/2021
17.39
 211,200 16.86 17.39 16.80 5,800 28,000 -0.6
31/03/2021
16.86
 236,900 16.80 16.86 16.57 6,200 26,300 -0.5
30/03/2021
16.80
 231,400 16.86 16.93 16.67 12,000 15,700 -0.1
29/03/2021
16.86
 174,400 16.40 16.90 16.53 4,400 100 0.1
26/03/2021
16.40
 476,500 16.90 16.90 15.75 20,000 155,000 -3.3
25/03/2021
16.90
 249,600 16.99 17.19 16.73 7,400 39,000 -0.8
24/03/2021
16.99
 345,500 17.98 17.98 16.99 5,600 35,800 -0.8
23/03/2021
17.98
 418,800 18.01 18.01 17.68 1,600 71,300 -1.9
22/03/2021
18.01
 313,800 18.04 18.31 17.98 0 16,600 -0.5
19/03/2021
18.04
 408,300 17.78 18.21 17.65 1,000 99,200 -2.7
18/03/2021
17.78
 322,300 17.78 18.11 17.65 2,800 45,700 -1.2
17/03/2021
17.78
 242,100 17.72 17.85 17.65 1,000 18,000 -0.5
16/03/2021
17.72
 298,700 17.98 18.14 17.72 6,700 30,600 -0.6
15/03/2021
17.98
 382,300 17.98 18.18 17.88 9,900 4,600 0.1
12/03/2021
17.98
 354,400 17.98 18.04 17.85 12,600 24,600 -0.3
11/03/2021
17.98
 361,500 18.04 18.31 17.98 3,600 41,700 -1.0
10/03/2021
18.04
 501,400 17.81 18.18 17.68 1,000 24,600 -0.6
09/03/2021
17.81
 718,900 17.26 18.04 17.06 11,300 53,700 -1.1
08/03/2021
17.26
 235,100 17.06 17.52 17.09 13,000 20,400 -0.2
05/03/2021
17.06
 280,600 17.06 17.26 16.67 6,700 27,600 -0.5
04/03/2021
17.06
 377,600 17.49 17.68 16.67 1,100 28,800 -0.7
03/03/2021
17.49
 326,500 17.65 17.78 17.45 26,700 30,200 -0.1
02/03/2021
17.65
 500,600 17.19 17.78 17.19 6,700 21,700 -0.4
01/03/2021
17.19
 500,600 16.67 17.35 16.73 11,700 5,000 0.2
26/02/2021
16.67
 428,600 17.06 17.13 16.67 4,600 19,500 -0.4
25/02/2021
17.06
 294,600 17.26 17.39 16.99 10,900 7,700 0.1
24/02/2021
17.26
 228,900 17.65 18.01 17.06 5,900 22,700 -0.4
23/02/2021
17.65
 210,700 17.91 17.91 17.45 12,900 36,200 -0.6
22/02/2021
17.91
 350,600 17.49 18.11 17.45 35,300 17,200 0.5
19/02/2021
17.49
 205,900 17.52 17.52 17.13 7,900 11,700 -0.1
18/02/2021
17.52
 282,600 17.29 17.65 17.13 7,000 16,100 -0.2
17/02/2021
17.29
 256,100 16.73 17.29 16.57 30,600 64,600 -0.9
09/02/2021
16.73
 165,000 16.40 16.73 16.27 35,700 12,500 0.6
08/02/2021
16.40
 222,500 17.19 17.19 16.08 3,200 41,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |