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)
23/04/2014
5.73
 176,680 5.77 5.81 5.65 1,090 0 0.0
22/04/2014
5.77
 374,710 5.61 5.81 5.50 0 110,900 -1.6
21/04/2014
5.61
 328,700 5.84 5.96 5.58 8,000 0 0.1
18/04/2014
5.84
 424,420 6.19 6.23 5.81 0 11,000 -0.2
17/04/2014
6.19
 303,900 6.11 6.45 6.11 24,000 16,490 0.1
16/04/2014
6.11
 522,230 6.42 6.45 6.03 71,500 5,000 1.1
15/04/2014
6.42
 551,290 6.80 6.80 6.34 1,000 1,000 0.0
14/04/2014
6.80
 164,470 6.91 6.91 6.68 0 3,000 -0.1
11/04/2014
6.91
 284,060 6.99 7.03 6.87 2,070 0 0.0
10/04/2014
6.99
 320,900 7.10 7.14 6.99 100,000 100 1.9
08/04/2014
7.10
 193,890 7.14 7.18 7.10 0 100 -0.0
07/04/2014
7.14
 273,020 7.26 7.26 7.07 3,240 0 0.1
04/04/2014
7.26
 460,100 7.26 7.26 7.07 200,000 400 3.7
03/04/2014
7.26
 714,980 6.84 7.26 6.84 337,050 3,000 6.2
02/04/2014
6.84
 873,430 6.80 6.84 6.53 205,630 0 3.6
01/04/2014
6.80
 981,250 7.26 7.26 6.80 200,610 1,000 3.7
31/03/2014
7.26
 607,830 7.56 7.56 7.26 28,600 3,390 0.5
28/03/2014
7.56
 515,960 7.49 7.75 7.49 20 0 0.0
27/03/2014
7.49
 391,840 7.56 7.60 7.37 530 2,500 -0.0
26/03/2014
7.56
 1,381,480 7.64 7.83 7.26 6,300 76,570 -1.4
25/03/2014
7.64
 952,770 7.60 7.94 7.56 11,120 227,440 -4.4
24/03/2014
7.60
 1,009,740 7.37 7.79 7.41 4,300 400,240 -7.9
21/03/2014
7.37
 1,616,340 7.07 7.37 7.07 14,870 1,382,770 -25.9
20/03/2014
7.07
 646,080 7.10 7.10 6.99 200 150,870 -2.8
19/03/2014
7.10
 830,340 7.10 7.14 7.03 35,500 400,660 -6.8
18/03/2014
7.10
 630,760 7.07 7.26 6.91 0 450 -0.0
17/03/2014
7.07
 501,240 7.03 7.30 7.07 22,500 1,700 0.4
14/03/2014
7.03
 1,603,740 6.57 7.03 6.57 16,390 20 0.3
13/03/2014
6.57
 533,490 6.45 6.57 6.38 30,780 33,640 -0.1
12/03/2014
6.45
 596,390 6.45 6.61 6.34 53,810 4,000 0.8
11/03/2014
6.45
 675,310 6.57 6.65 6.42 0 1,000 -0.0
10/03/2014
6.57
 580,640 6.45 6.68 6.38 11,000 500 0.2
07/03/2014
6.45
 378,290 6.49 6.53 6.30 200 0 0.0
06/03/2014
6.49
 610,120 6.34 6.68 6.30 740 15,950 -0.3
05/03/2014
6.34
 758,680 5.96 6.34 5.92 1,350 0 0.0
04/03/2014
5.96
 457,470 6.03 6.03 5.84 980 4,180 -0.1
03/03/2014
6.03
 1,073,800 6.45 6.45 6.03 3,990 0 0.1
28/02/2014
6.45
 740,440 6.11 6.53 6.19 25,140 2,700 0.4
27/02/2014
6.11
 1,169,960 5.73 6.11 6.11 1,000 7,140 -0.1
26/02/2014
5.73
 2,246,560 5.39 5.73 5.46 500 3,350 -0.0
25/02/2014
5.39
 319,680 5.39 5.42 5.39 4,100 3,000 0.0
24/02/2014
5.39
 153,400 5.35 5.39 5.31 3,210 1,600 0.0
21/02/2014
5.35
 98,360 5.27 5.35 5.23 1,600 0 0.0
20/02/2014
5.27
 241,760 5.42 5.42 5.19 2,000 1,100 0.0
19/02/2014
5.42
 217,240 5.42 5.46 5.39 10,550 0 0.2
18/02/2014
5.42
 73,260 5.42 5.50 5.35 0 0 0
17/02/2014
5.42
 407,400 5.19 5.46 5.19 3,150 0 0.0
14/02/2014
5.19
 39,240 5.27 5.42 5.19 10,100 0 0.1
13/02/2014
5.27
 89,830 5.19 5.42 5.16 15,150 0 0.2
12/02/2014
5.19
 88,690 5.23 5.31 5.19 2,750 8,950 -0.1
11/02/2014
5.23
 116,270 5.31 5.35 5.23 1,000 0 0.0
10/02/2014
5.31
 161,400 5.35 5.35 5.31 16,900 19,780 -0.0
07/02/2014
5.35
 78,260 5.42 5.42 5.23 0 0 0
06/02/2014
5.42
 29,020 5.35 5.46 5.31 2,390 0 0.0
27/01/2014
5.35
 75,400 5.42 5.54 5.35 22,300 0 0.3
24/01/2014
5.42
 616,340 5.31 5.65 5.39 229,300 20 3.3
23/01/2014
5.31
 104,060 4.97 5.31 4.89 4,259,630 0 57.9
22/01/2014
4.97
 28,100 4.89 4.97 4.89 23,600 0 0.3
21/01/2014
4.89
 11,110 4.89 4.89 4.81 10,150 0 0.1
20/01/2014
4.89
 19,600 4.85 4.93 4.81 12,200 0 0.2
17/01/2014
4.85
 10,110 4.93 4.97 4.85 8,300 0 0.1
16/01/2014
4.93
 5,500 4.81 4.93 4.81 2,900 50 0.0
15/01/2014
4.81
 32,150 4.74 4.85 4.74 26,700 0 0.3
14/01/2014
4.74
 10,180 4.74 4.77 4.74 50 0 0.0
13/01/2014
4.74
 31,580 4.81 4.81 4.74 6,450 12,260 -0.1
10/01/2014
4.81
 31,400 4.81 4.81 4.77 22,340 2,740 0.2
09/01/2014
4.81
 10,940 4.77 4.81 4.70 0 500 -0.0
08/01/2014
4.77
 11,590 4.77 4.81 4.70 8,500 0 0.1
07/01/2014
4.77
 16,580 4.66 4.93 4.66 8,000 2,460 0.1
06/01/2014
4.66
 8,510 4.66 4.74 4.66 7,510 0 0.1
03/01/2014
4.66
 220 4.62 4.66 4.62 0 0 0
02/01/2014
4.62
 4,030 4.58 4.66 4.58 0 0 0
31/12/2013
4.58
 2,680 4.58 4.62 4.55 0 0 0
30/12/2013
4.58
 20,320 4.66 4.74 4.58 13,000 0 0.2
27/12/2013
4.66
 7,180 4.62 4.70 4.66 500 0 0.0
26/12/2013
4.62
 6,170 4.66 4.66 4.62 0 2,760 -0.0
25/12/2013
4.66
 8,840 4.58 4.77 4.58 5,660 0 0.1
24/12/2013
4.58
 29,370 4.62 4.62 4.58 0 0 0
23/12/2013
4.62
 17,570 4.70 4.70 4.58 500 0 0.0
20/12/2013
4.70
 19,410 4.58 4.77 4.66 8,600 0 0.1
19/12/2013
4.58
 9,710 4.62 4.62 4.58 0 0 0
18/12/2013
4.62
 13,430 4.55 4.62 4.55 7,890 100 0.1
17/12/2013
4.55
 25,110 4.55 4.58 4.51 1,330 0 0.0
16/12/2013
4.55
 14,170 4.55 4.62 4.51 5,920 200 0.1
13/12/2013
4.55
 15,210 4.55 4.58 4.47 1,750 140 0.0
12/12/2013
4.55
 16,700 4.51 4.55 4.51 5,370 0 0.1
11/12/2013
4.51
 26,860 4.58 4.58 4.51 0 11,880 -0.1
10/12/2013
4.58
 13,690 4.66 4.66 4.51 0 0 0
09/12/2013
4.66
 17,040 4.66 4.70 4.51 300 0 0.0
06/12/2013
4.66
 17,120 4.66 4.66 4.43 0 0 0
05/12/2013
4.66
 100 4.55 4.66 4.66 0 0 0
04/12/2013
4.55
 8,860 4.62 4.62 4.55 0 0 0
03/12/2013
4.62
 25,620 4.70 4.70 4.58 0 0 0
02/12/2013
4.70
 6,850 4.62 4.70 4.58 100 0 0.0
29/11/2013
4.62
 73,170 4.51 4.81 4.58 40,000 10 0.5
28/11/2013
4.51
 17,920 4.51 4.51 4.43 1,000 0 0.0
27/11/2013
4.51
 24,130 4.55 4.55 4.47 0 0 0
26/11/2013
4.55
 5,180 4.51 4.58 4.51 0 0 0
25/11/2013
4.51
 19,120 4.58 4.58 4.47 0 0 0
22/11/2013
4.58
 34,670 4.58 4.58 4.51 5,450 1,270 0.1

Chính sách bảo mật | Điều khoản sử dụng |