Tổng Công ty cổ phần Bảo Minh (bmi)

20.20
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
(2024-10-21) 		-0.60 -2.86% 2,030,100 -123,525 -2.5
20
21.50
20.15
2 tháng
(2024-09-23) 		-0.24 -1.15% 4,488,700 92,975 2.6
20
21.77
20.15
3 tháng
(2024-08-22) 		-2.37 -10.42% 7,321,300 -154,025 -3.3
20
22.77
20.15
6 tháng
(2024-05-24) 		-2.79 -12.03% 31,204,900 -1,112,825 -27.2
20
24.62
20.15
12 tháng
(2023-11-27) 		1.58 8.40% 55,029,400 -1,950,825 -45.2
18.55
24.62
20.15
24 tháng
(2022-12-01) 		2.92 16.71% 106,872,600 -2,187,683 -40.5
15.89
24.62
20.15
36 tháng
(2021-12-06) 		-10.65 -34.29% 216,569,300 66,675 30.7
13.23
35.25
20.15
60 tháng
(2019-12-17) 		6.64 48.24% 462,372,140 -7,092,633 -198.6
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)
21/11/2024
20.20
 31,300 20.15 20.50 20.15 5,800 321 0.1
20/11/2024
20.15
 84,000 20.50 20.50 20.10 6,900 700 0.1
19/11/2024
20.25
 17,700 20.35 20.50 20.20 4,800 53 0.1
18/11/2024
20.35
 13,600 20.30 20.35 20.15 2,200 100 0.0
15/11/2024
20.30
 97,300 20.20 20.35 20 54,900 5,100 1.0
14/11/2024
20.20
 40,600 20 20.30 20 0 3,044 -0.1
13/11/2024
20.30
 126,600 20.50 20.55 19.10 1,300 72,628 -1.4
12/11/2024
20.50
 82,600 20.50 20.65 20.40 2,000 26,600 -0.5
11/11/2024
20.50
 68,500 20.70 20.70 20.50 0 8,000 -0.2
08/11/2024
20.85
 61,700 20.75 21 20.65 2,400 900 0.0
07/11/2024
20.75
 38,200 20.80 21.15 20.65 12,700 2,000 0.2
06/11/2024
20.90
 119,000 20.85 21.05 20.50 0 0 0
05/11/2024
20.80
 104,000 20.80 20.85 20.30 28,200 900 0.6
04/11/2024
20.80
 138,400 20.90 20.95 20.05 22,500 4,500 0.4
01/11/2024
20.95
 81,100 21 21.15 20.95 8,100 6,600 0.0
31/10/2024
21.20
 110,200 21.15 21.25 20.90 4,600 900 0.1
30/10/2024
21.25
 223,400 21.50 21.70 21.10 2,700 70,400 -1.5
29/10/2024
21.50
 144,800 20.90 21.60 20.90 1,000 4,100 -0.1
28/10/2024
20.90
 301,000 20.40 20.90 20.40 18,800 74,200 -1.1
25/10/2024
20
 92,100 20.60 20.60 20 1,400 15,200 -0.3
24/10/2024
20.45
 23,700 20.70 20.80 20.45 300 500 -0.0
23/10/2024
20.70
 21,400 20.65 20.75 20.50 2,100 400 0.0
22/10/2024
20.65
 39,500 21 21 20.40 800 1,400 -0.0
21/10/2024
21
 25,100 21.10 21.20 20.95 2,000 1,200 0.0
18/10/2024
21
 19,000 21 21.10 20.95 0 200 -0.0
17/10/2024
20.95
 43,200 21 21 20.75 0 5,600 -0.1
16/10/2024
21
 20,900 21.20 21.20 20.95 200 2,800 -0.1
15/10/2024
21.20
 83,900 21.30 21.30 20.90 700 29,200 -0.6
14/10/2024
21.30
 15,700 21.45 21.50 21.10 1,300 4,800 -0.1
11/10/2024
21.20
 93,400 21.30 21.40 20.90 4,700 72,800 -1.4
10/10/2024
21.35
 72,600 21.50 21.65 21.30 18,500 22,300 -0.1
09/10/2024
21.50
 72,900 21.35 21.50 21.35 39,100 35,600 0.1
08/10/2024
21.50
 113,000 21.50 21.50 21.30 54,900 16,300 0.8
07/10/2024
21.50
 83,700 21.55 21.65 21.45 63,200 40,000 0.5
04/10/2024
21.55
 83,100 21.30 21.55 21.30 66,000 50,300 0.3
03/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/10/2024
21.30
 98,100 21.50 21.50 21.25 40,900 500 0.9
02/10/2024
21.27
 231,700 21.77 21.77 21.14 111,800 74,500 0.9
01/10/2024
21.77
 313,300 20.73 22.09 20.68 165,300 17,300 3.5
30/09/2024
20.68
 312,700 20.68 20.77 20.50 109,500 133,900 -0.6
27/09/2024
20.68
 222,500 20.68 20.82 20.55 31,000 20,000 0.2
26/09/2024
20.68
 172,300 20.73 20.86 20.59 19,400 6,200 0.3
25/09/2024
20.73
 225,400 20.68 20.86 20.64 33,200 0 0.8
24/09/2024
20.73
 119,900 20.64 20.86 20.64 0 2,900 -0.1
23/09/2024
20.64
 61,300 20.73 20.82 20.64 1,200 9,200 -0.2
20/09/2024
20.73
 85,300 20.73 20.95 20.73 500 66,100 -1.5
19/09/2024
20.73
 79,200 20.73 20.73 20.64 4,500 50,000 -1.0
18/09/2024
20.68
 53,100 20.55 20.91 20.45 1,200 3,900 -0.1
17/09/2024
20.55
 214,300 20.55 20.59 20.41 111,600 300 2.5
16/09/2024
20.45
 84,900 20.55 20.73 20.45 5,700 11,000 -0.1
13/09/2024
20.77
 33,800 20.36 20.77 20.36 0 9,200 -0.2
12/09/2024
20.45
 339,700 20.73 20.86 20.36 4,800 7,900 -0.1
11/09/2024
20.86
 320,800 21.27 21.27 20.73 20,000 82,800 -1.4
10/09/2024
21.27
 215,000 21.18 21.64 21.18 5,300 29,900 -0.6
09/09/2024
21.45
 104,700 21.36 21.73 21.32 0 0 0
06/09/2024
21.64
 90,500 21.64 21.64 21.18 0 31,500 -0.7
05/09/2024
21.64
 92,100 22.27 22.27 21.59 6,500 2,400 0.1
04/09/2024
21.77
 101,400 21.68 21.77 21.55 5,400 700 0.1
30/08/2024
22.05
 46,900 22.09 22.09 22.05 0 10,300 -0.3
29/08/2024
22.05
 68,600 22.05 22.18 22 0 17,300 -0.4
28/08/2024
22.18
 111,000 22.27 22.45 22.14 900 0 0.0
27/08/2024
22.36
 140,600 22.18 22.36 22.18 2,200 27,800 -0.6
26/08/2024
22.18
 147,700 22.59 22.82 22.18 2,900 4,600 -0.0
23/08/2024
22.77
 75,300 22.73 22.82 22.55 0 28,900 -0.7
22/08/2024
22.77
 427,700 23.05 23.64 22.45 1,900 35,800 -0.8
21/08/2024
22.45
 76,900 22.27 22.59 22.27 2,600 22,200 -0.5
20/08/2024
22.55
 84,000 22.27 22.55 22.27 1,600 38,300 -0.9
19/08/2024
22.32
 80,700 22.36 22.41 22.27 1,200 24,100 -0.6
16/08/2024
22.32
 116,500 22.27 22.45 22.09 0 26,500 -0.6
15/08/2024
22.09
 443,500 21.64 22.09 21.36 21,600 58,500 -0.9
14/08/2024
21.45
 99,200 21.45 21.55 21.36 500 53,900 -1.3
13/08/2024
21.45
 57,300 21.27 21.64 21.27 2,200 14,700 -0.3
12/08/2024
21.36
 181,700 21.36 21.45 21.14 14,200 1,100 0.3
09/08/2024
21.23
 133,900 21.23 21.36 21.14 6,100 32,900 -0.6
08/08/2024
21.23
 78,500 21.09 21.27 21 5,000 14,200 -0.2
07/08/2024
21.18
 97,200 21.09 21.27 20.91 18,700 19,000 -0.0
06/08/2024
21.14
 59,100 21.09 21.14 20.64 6,700 2,500 0.1
05/08/2024
20.64
 376,000 20.95 21.36 20.18 24,300 163,800 -3.1
02/08/2024
21.64
 109,600 21.41 21.64 21.14 5,100 45,200 -0.9
01/08/2024
21.45
 215,800 22.23 22.23 21.23 0 14,300 -0.3
31/07/2024
22.23
 95,100 22.14 22.36 21.82 1,000 7,200 -0.2
30/07/2024
22.23
 65,300 22.27 22.36 22 30,000 49,300 -0.5
29/07/2024
22.27
 146,300 22.14 22.64 22.14 30,000 49,300 -0.5
26/07/2024
22.14
 97,900 22.23 22.23 22 19,800 5,200 0.4
25/07/2024
21.91
 136,400 21.82 22.27 21.73 7,900 20,400 -0.3
24/07/2024
22
 208,100 21.86 22.18 21.41 28,700 53,400 -0.6
23/07/2024
21.86
 248,700 21.95 22.45 21.82 17,200 54,300 -0.9
22/07/2024
21.91
 342,600 22.91 22.91 21.91 12,500 69,000 -1.4
19/07/2024
22.91
 184,100 23.59 23.59 22.82 800 5,400 -0.1
18/07/2024
23.59
 318,400 22.95 23.59 22.95 126,800 21,700 2.7
17/07/2024
22.95
 537,300 24.55 24.55 22.82 47,300 54,700 -0.2
16/07/2024
24.36
 359,500 24.23 24.68 24.23 66,900 5,500 1.7
15/07/2024
24.18
 188,000 24.05 24.45 24.05 40,700 8,100 0.9
12/07/2024
24.14
 591,600 23.73 24.50 23.45 68,000 71,700 -0.1
11/07/2024
23.68
 328,500 23.86 24.18 23.68 0 48,900 -1.3
10/07/2024
23.86
 443,100 24 24.27 23.68 3,400 15,100 -0.3
09/07/2024
24.05
 1,110,800 24.18 25 24.05 16,800 85,000 -1.9
08/07/2024
24.09
 356,000 23.77 24.09 23.64 11,400 15,000 -0.1
05/07/2024
23.73
 284,300 23.82 23.86 23.64 8,900 2,800 0.2
04/07/2024
23.73
 336,700 23.64 23.86 23.32 70,800 3,700 1.7
03/07/2024
23.45
 96,100 23.55 23.64 23.18 9,300 8,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |