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)
27/04/2016
11.72
 20,740 11.72 11.91 11.38 5,940 30 0.1
26/04/2016
11.72
 18,860 11.72 11.77 11.58 3,600 3,800 -0.0
25/04/2016
11.72
 9,610 11.48 11.91 10.72 1,800 0 0.0
22/04/2016
11.48
 24,070 11.48 11.67 11.48 4,240 8,290 -0.1
21/04/2016
11.48
 36,420 11.38 11.48 10.72 7,200 12,000 -0.1
20/04/2016
11.38
 30,420 11.53 11.72 11.34 5,800 0 0.1
19/04/2016
11.53
 7,950 11.86 11.86 11.53 1,000 50 0.0
15/04/2016
11.86
 13,520 11.86 11.96 11.86 1,700 1,060 0.0
14/04/2016
11.86
 57,260 11.96 11.96 11.77 36,400 14,700 0.5
13/04/2016
11.96
 49,120 11.96 12.10 11.86 11,610 23,000 -0.3
12/04/2016
11.96
 34,730 12.05 12.10 11.67 440 22,530 -0.6
11/04/2016
12.05
 167,950 11.96 12.10 11.91 25,500 107,000 -2.0
08/04/2016
11.96
 36,500 12.05 12.05 11.91 34,400 21,670 0.3
07/04/2016
12.05
 42,070 12.15 12.15 11.77 37,140 15,100 0.6
06/04/2016
12.15
 87,510 11.62 12.15 11.38 54,500 11,880 1.1
05/04/2016
11.62
 4,810 11.62 11.62 11.38 300 0 0.0
04/04/2016
11.62
 18,920 11.67 11.72 11.29 5,810 2,120 0.1
01/04/2016
11.67
 12,530 11.72 11.72 11.43 0 900 -0.0
31/03/2016
11.72
 43,380 11.82 11.82 11.62 17,000 2,800 0.3
30/03/2016
11.82
 46,670 11.82 11.82 11.67 23,000 100 0.6
29/03/2016
11.82
 61,130 11.86 12.10 11.72 4,250 0 0.1
28/03/2016
11.86
 135,280 12.01 12.01 11.77 79,850 0 2.0
25/03/2016
12.01
 26,630 11.91 12.10 11.91 4,200 0 0.1
24/03/2016
11.91
 42,570 12.05 12.15 11.82 33,000 0 0.8
23/03/2016
12.05
 28,300 12.05 12.10 11.86 20,100 930 0.5
22/03/2016
12.05
 67,510 12.20 12.20 11.86 47,200 5,120 1.1
21/03/2016
12.20
 53,820 12.20 12.34 12.05 27,800 17,980 0.2
18/03/2016
12.20
 104,530 12.15 12.34 11.96 20,000 51,810 -0.8
17/03/2016
12.15
 85,260 12.29 12.44 12.15 26,000 42,160 -0.4
16/03/2016
12.29
 37,210 12.15 12.34 12.20 21,000 0 0.5
15/03/2016
12.15
 152,260 12.44 12.53 12.15 24,470 70,000 -1.2
14/03/2016
12.44
 184,000 12.44 12.53 12.44 10 70,000 -1.8
11/03/2016
12.44
 149,260 12.39 12.44 12.34 36,000 81,060 -1.2
10/03/2016
12.39
 85,740 12.05 12.39 12.10 34,300 38,350 -0.1
09/03/2016
12.05
 102,160 12.44 12.44 12.05 6,200 28,290 -0.6
08/03/2016
12.44
 123,430 12.34 12.44 12.10 62,000 57,390 0.1
07/03/2016
12.34
 164,160 12.53 12.58 12.34 48,500 75,690 -0.7
04/03/2016
12.53
 313,800 12.20 12.92 12.20 154,300 100,480 1.4
03/03/2016
12.20
 146,790 12.44 12.53 11.96 25,600 57,440 -0.8
02/03/2016
12.44
 213,000 11.91 12.58 11.82 44,300 68,420 -0.6
01/03/2016
11.91
 38,870 11.67 12.05 11.67 7,600 8,480 -0.0
29/02/2016
11.67
 31,360 12.05 12.05 11.67 0 3,200 -0.1
26/02/2016
12.05
 14,840 11.96 12.05 11.86 7,580 0 0.2
25/02/2016
11.96
 90,430 12.01 12.15 11.96 24,050 22,560 0.0
24/02/2016
12.01
 69,310 11.67 12.05 11.58 19,550 31,740 -0.3
23/02/2016
11.67
 86,440 12.29 12.34 11.67 3,200 16,610 -0.3
22/02/2016
12.29
 50,780 12.29 12.44 12.25 1,300 13,690 -0.3
19/02/2016
12.29
 102,880 12.01 12.29 12.05 35,000 29,000 0.2
18/02/2016
12.01
 114,930 11.86 12.20 11.86 44,000 0 1.1
17/02/2016
11.86
 18,590 11.82 11.86 11.58 15,000 6,580 0.2
16/02/2016
11.82
 26,450 11.67 11.82 11.48 24,200 0 0.6
15/02/2016
11.67
 1,040 11.53 11.67 11.43 0 0 0
05/02/2016
11.53
 30,010 11.53 12.05 11.24 19,640 3,110 0.4
04/02/2016
11.53
 25,560 11.43 11.53 11.24 22,200 8,880 0.3
03/02/2016
11.43
 9,110 11.48 11.48 11.38 3,000 9,000 -0.1
02/02/2016
11.48
 19,210 11.48 11.48 11.24 1,160 1,510 -0.0
01/02/2016
11.48
 20,060 11.72 11.72 11.48 6,000 200 0.1
29/01/2016
11.72
 52,590 11.48 11.72 11.34 38,000 0 0.9
28/01/2016
11.48
 15,790 11.86 11.86 11.05 5,000 1,000 0.1
27/01/2016
11.86
 12,380 11.91 11.91 11.62 300 670 -0.0
26/01/2016
11.91
 63,300 12.01 12.01 11.48 55,700 2,050 1.3
25/01/2016
12.01
 64,880 11.48 12.05 11.48 46,000 4,000 1.0
22/01/2016
11.48
 32,460 11.19 11.48 11.00 21,000 2,320 0.4
21/01/2016
11.19
 136,850 11.29 11.29 10.95 27,600 14,800 0.3
20/01/2016
11.29
 108,170 11.34 11.48 11.15 90,970 26,960 1.5
19/01/2016
11.34
 63,390 11.48 11.48 11.34 9,280 18,700 -0.2
18/01/2016
11.48
 254,120 11.34 12.05 10.81 194,400 8,350 4.3
15/01/2016
11.34
 72,770 11.67 11.67 11.24 8,870 1,200 0.2
14/01/2016
11.67
 66,220 11.82 11.82 11.38 7,110 16,000 -0.2
13/01/2016
11.82
 14,970 11.67 11.96 11.43 13,400 0 0.3
12/01/2016
11.67
 28,250 11.24 11.86 11.24 17,200 7,000 0.3
11/01/2016
11.24
 56,360 11.48 11.48 11.19 7,770 7,140 0.0
08/01/2016
11.48
 95,700 11.77 11.77 11.48 0 6,360 -0.2
07/01/2016
11.77
 50,820 12.15 12.25 11.77 500 2,000 -0.0
06/01/2016
12.15
 38,110 12.25 12.29 12.05 330 500 -0.0
05/01/2016
12.25
 67,400 12.25 12.34 12.10 22,000 3,960 0.5
04/01/2016
12.25
 71,850 12.05 12.29 12.01 27,230 12,850 0.4
31/12/2015
12.05
 35,820 12.44 12.44 12.05 0 0 0
30/12/2015
12.44
 23,430 12.39 12.53 12.25 20,000 0 0.5
29/12/2015
12.39
 41,160 12.05 12.39 11.96 20,000 2,000 0.5
28/12/2015
12.05
 94,330 12.44 12.44 11.58 15,000 27,170 -0.3
25/12/2015
12.44
 45,590 12.44 12.53 12.20 1,000 0 0.0
24/12/2015
12.44
 35,190 12.29 12.53 12.10 15,000 3,430 0.3
23/12/2015
12.29
 33,890 12.29 12.39 11.96 10,000 0 0.3
22/12/2015
12.29
 27,080 12.49 12.68 12.25 0 2,000 -0.1
21/12/2015
12.49
 47,020 12.68 12.68 12.29 30,670 0 0.8
18/12/2015
12.68
 214,180 12.44 12.72 12.34 98,300 330 2.6
17/12/2015
12.44
 79,810 12.01 12.44 12.05 7,000 0 0.2
16/12/2015
12.01
 33,560 12.05 12.25 12.01 300 0 0.0
15/12/2015
12.05
 26,900 12.05 12.29 11.72 0 10,450 -0.3
14/12/2015
12.05
 35,530 12.05 12.34 11.91 5,000 0 0.1
11/12/2015
12.05
 69,170 12.29 12.39 11.96 5,500 2,600 0.1
10/12/2015
12.29
 84,720 12.05 12.44 11.96 17,700 440 0.4
09/12/2015
12.05
 162,460 12.25 12.87 12.01 7,630 0 0.2
08/12/2015
12.25
 165,310 11.48 12.25 11.48 0 18,930 -0.5
07/12/2015
11.48
 62,270 11.53 11.53 11.43 18,440 0 0.4
04/12/2015
11.53
 119,500 11.53 11.58 11.48 0 0 0
03/12/2015
11.53
 35,540 11.58 11.62 11.48 0 5,730 -0.1
02/12/2015
11.58
 94,210 11.53 11.72 11.48 0 18,530 -0.4
01/12/2015
11.53
 107,240 11.48 11.72 11.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |