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
(2024-08-21) 		-1.90 -7.69% 2,824,200 -226,640 -5.5
22.50
25.05
22.80
2 tháng
(2024-07-22) 		-1.30 -5.39% 6,297,600 -777,660 -18.6
22.50
25.05
22.80
3 tháng
(2024-06-24) 		-2.20 -8.80% 14,196,100 -584,309 -13.5
22.50
26.80
22.80
6 tháng
(2024-03-25) 		-1.04 -4.36% 34,299,000 -1,313,649 -32.2
21.98
27.08
22.80
12 tháng
(2023-09-26) 		-0.17 -0.72% 55,975,900 -2,935,149 -67.7
19.92
27.08
22.80
24 tháng
(2022-10-03) 		0.03 0.15% 115,088,900 -1,794,225 -32.8
14.55
27.08
22.80
36 tháng
(2021-10-06) 		-11.85 -34.20% 253,235,400 -423,457 4.0
14.55
40.78
22.80
60 tháng
(2019-10-17) 		6.59 40.64% 462,137,090 -7,158,607 -200.6
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)
19/09/2016
14.96
 207,720 15.21 15.31 14.47 47,990 48,920 -0.0
16/09/2016
15.21
 130,350 15.06 15.41 14.96 72,000 54,990 0.5
15/09/2016
15.06
 269,460 15.41 15.56 14.96 0 54,840 -1.7
14/09/2016
15.41
 551,240 14.84 15.66 14.86 35,000 172,160 -4.2
13/09/2016
14.84
 119,620 14.84 14.94 14.74 45,230 40,020 0.2
12/09/2016
14.84
 158,480 15.06 15.06 14.59 123,340 31,090 2.7
09/09/2016
15.06
 207,220 14.96 15.06 14.81 85,490 105,000 -0.6
08/09/2016
14.96
 251,170 14.71 15.01 14.57 110,300 147,540 -1.1
07/09/2016
14.71
 177,040 14.81 14.81 14.52 25,700 52,460 -0.8
06/09/2016
14.81
 286,020 15.06 15.21 14.57 49,530 9,300 1.2
05/09/2016
15.06
 132,450 14.86 15.06 14.71 33,380 20,000 0.4
01/09/2016
14.86
 209,010 14.47 14.96 14.47 47,000 3,000 1.3
31/08/2016
14.47
 501,140 14.02 14.52 14.07 43,970 288,000 -7.0
30/08/2016
14.02
 138,400 14.07 14.12 13.97 23,000 75,000 -1.5
29/08/2016
14.07
 397,550 13.97 14.27 13.97 40,800 214,500 -4.9
26/08/2016
13.97
 89,260 13.92 14.22 13.97 22,000 0 0.6
25/08/2016
13.92
 77,260 13.92 14.12 13.82 9,000 0 0.3
24/08/2016
13.92
 261,190 13.92 14.22 13.92 28,500 29,000 -0.0
23/08/2016
13.92
 247,210 14.37 14.37 13.82 36,000 30,000 0.2
22/08/2016
14.37
 152,990 14.52 14.52 14.12 36,450 510 1.0
19/08/2016
14.52
 137,730 14.22 14.66 13.97 51,900 2,000 1.4
18/08/2016
14.22
 914,950 13.82 14.47 13.97 22,000 220,000 -5.7
17/08/2016
13.82
 358,710 13.22 13.92 13.12 21,100 150,000 -3.5
16/08/2016
13.22
 45,720 13.22 13.27 13.02 11,100 0 0.3
15/08/2016
13.22
 55,240 12.97 13.22 12.92 30,000 1,550 0.7
12/08/2016
12.97
 84,950 13.02 13.02 12.87 48,000 41,400 0.2
11/08/2016
13.02
 189,910 13.12 13.17 12.82 92,300 103,920 -0.3
10/08/2016
13.12
 83,930 13.07 13.17 13.02 35,730 52,450 -0.4
09/08/2016
13.07
 55,750 13.02 13.07 12.77 24,300 35,960 -0.3
08/08/2016
13.02
 131,410 12.92 13.02 12.72 41,500 7,370 0.9
05/08/2016
12.92
 162,680 12.62 12.92 12.47 66,740 0 1.7
04/08/2016
12.62
 199,140 13.27 13.42 12.62 52,560 15,130 1.0
03/08/2016
13.27
 120,390 13.57 13.57 13.02 76,480 12,210 1.7
02/08/2016
13.57
 138,850 13.67 13.67 13.12 44,500 0 1.2
01/08/2016
13.67
 54,160 13.72 13.82 13.47 27,400 0 0.8
29/07/2016
13.72
 80,790 13.72 13.77 13.47 10,000 15,000 -0.1
28/07/2016
13.72
 32,850 13.82 13.82 13.62 3,150 0 0.1
27/07/2016
13.82
 65,950 13.92 13.92 13.67 23,400 17,930 0.2
26/07/2016
13.92
 119,210 13.87 14.07 13.72 20,000 45,290 -0.7
25/07/2016
13.87
 76,710 13.72 13.92 13.47 25,000 26,280 -0.0
22/07/2016
13.72
 190,160 13.72 13.77 12.97 61,300 0 1.7
21/07/2016
13.72
 163,580 13.87 13.92 13.47 65,700 32,010 0.9
20/07/2016
13.87
 121,990 13.92 13.97 13.62 101,500 34,100 1.9
19/07/2016
13.92
 293,450 13.87 14.37 12.92 48,900 4,540 1.2
18/07/2016
13.87
 62,280 13.82 13.87 13.67 200 0 0.0
15/07/2016
13.82
 205,450 13.97 13.97 13.52 2,400 0 0.1
14/07/2016
13.97
 897,240 13.32 14.22 13.07 82,850 102,270 -0.5
13/07/2016
13.32
 209,220 12.82 13.32 12.87 14,500 5,330 0.2
12/07/2016
12.82
 253,500 13.32 13.42 12.77 11,900 116,710 -2.7
11/07/2016
13.32
 281,470 13.47 13.87 13.12 24,700 55,980 -0.9
08/07/2016
13.47
 418,350 13.32 14.07 13.32 30,300 118,950 -2.4
07/07/2016
13.32
 148,580 13.27 13.47 13.17 30,850 5,000 0.7
06/07/2016
13.27
 151,420 13.07 13.27 12.87 15,900 0 0.4
05/07/2016
13.07
 292,090 13.47 13.52 13.07 2,620 132,600 -3.5
04/07/2016
13.47
 207,260 13.37 13.62 13.27 46,590 79,610 -0.9
01/07/2016
13.37
 332,430 12.77 13.62 12.77 29,190 63,940 -0.9
30/06/2016
12.77
 428,960 12.42 13.12 12.62 7,450 108,660 -2.6
29/06/2016
12.42
 508,470 11.97 12.47 11.92 134,000 154,340 -0.5
28/06/2016
11.97
 44,500 11.97 11.97 11.77 10,000 0 0.2
27/06/2016
11.97
 37,190 12.17 12.17 11.87 0 11,930 -0.3
24/06/2016
12.17
 113,260 12.22 12.27 11.47 40,000 0 1.0
23/06/2016
12.22
 139,490 11.77 12.37 11.77 24,500 0 0.6
22/06/2016
11.77
 55,280 11.82 12.12 11.77 0 31,000 -0.7
21/06/2016
11.82
 101,180 11.87 12.07 11.82 27,600 37,400 -0.2
20/06/2016
11.87
 41,200 11.87 12.02 11.77 0 12,100 -0.3
17/06/2016
11.87
 69,530 12.07 12.07 11.82 0 36,000 -0.9
16/06/2016
12.07
 77,840 12.22 12.22 11.97 0 13,390 -0.3
15/06/2016
12.22
 29,010 12.22 12.27 12.12 0 4,910 -0.1
14/06/2016
12.22
 60,890 12.37 12.47 12.22 1,250 17,000 -0.4
13/06/2016
12.37
 184,440 12.02 12.62 11.87 26,500 64,380 -0.9
10/06/2016
12.02
 90,330 12.37 12.37 12.02 21,000 11,640 0.2
09/06/2016
12.37
 40,390 12.27 12.47 12.27 14,400 25,000 -0.3
08/06/2016
12.27
 92,410 12.22 12.47 12.22 1,820 27,300 -0.6
07/06/2016
12.22
 468,580 11.72 12.47 11.77 4,000 124,250 -2.9
06/06/2016
11.72
 25,550 11.77 11.87 11.72 0 20 -0.0
03/06/2016
11.77
 4,100 11.82 11.82 11.62 60 2,070 -0.0
02/06/2016
11.82
 10,620 11.97 11.97 11.62 0 6,600 -0.2
01/06/2016
11.97
 26,970 12.07 12.07 11.82 0 0 0
31/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2016
12.07
 11,580 11.67 12.07 11.82 0 0 0
30/05/2016
11.67
 37,790 11.67 11.67 11.53 13,620 0 0.3
27/05/2016
11.67
 9,580 11.67 11.72 11.58 7,380 5,700 0.0
26/05/2016
11.67
 23,300 11.58 11.72 11.53 7,500 2,850 0.1
25/05/2016
11.58
 4,900 11.77 11.77 11.58 1,900 0 0.0
24/05/2016
11.77
 25,240 11.77 11.82 11.67 18,300 0 0.4
23/05/2016
11.77
 10,890 11.86 11.96 11.72 4,000 0 0.1
20/05/2016
11.86
 31,570 11.62 11.96 11.43 13,500 0 0.3
19/05/2016
11.62
 15,890 11.53 11.72 11.53 9,930 0 0.2
18/05/2016
11.53
 33,950 11.48 11.82 11.43 15,500 0 0.4
17/05/2016
11.48
 73,650 11.24 11.58 11.15 200 7,700 -0.2
16/05/2016
11.24
 24,940 11.38 11.38 11.24 1,500 0 0.0
13/05/2016
11.38
 41,670 11.62 11.62 11.34 1,100 0 0.0
12/05/2016
11.62
 10,320 11.67 11.67 11.48 1,300 0 0.0
11/05/2016
11.67
 55,050 11.48 11.67 11.43 17,000 0 0.4
10/05/2016
11.48
 41,330 11.58 11.72 11.43 8,000 5,000 0.1
09/05/2016
11.58
 16,690 11.53 11.82 11.48 3,100 5,470 -0.1
06/05/2016
11.53
 40,900 11.86 11.86 11.53 8,300 7,530 0.0
05/05/2016
11.86
 15,780 12.01 12.05 11.86 3,700 620 0.1
04/05/2016
12.01
 53,190 11.91 12.10 11.72 30,800 0 0.8
29/04/2016
11.91
 102,190 11.62 12.44 11.62 46,700 10,220 0.9
28/04/2016
11.62
 51,740 11.72 11.72 11.38 25,800 100 0.6

Chính sách bảo mật | Điều khoản sử dụng |