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)
21/11/2013
4.58
 32,790 4.51 4.58 4.43 2,200 3,480 -0.0
20/11/2013
4.51
 28,830 4.55 4.58 4.47 0 6,090 -0.1
19/11/2013
4.55
 14,550 4.51 4.58 4.51 0 2,900 -0.0
18/11/2013
4.51
 26,710 4.43 4.55 4.43 18,500 50 0.2
15/11/2013
4.43
 42,890 4.32 4.51 4.39 0 0 0
14/11/2013
4.32
 340 4.28 4.35 4.24 0 0 0
13/11/2013
4.28
 1,510 4.28 4.28 4.28 0 0 0
12/11/2013
4.28
 5,610 4.24 4.35 4.28 0 0 0
11/11/2013
4.24
 29,190 4.35 4.35 4.20 3,000 0 0.0
08/11/2013
4.35
 4,040 4.35 4.35 4.20 0 0 0
07/11/2013
4.35
 14,920 4.28 4.35 4.20 4,500 2,000 0.0
06/11/2013
4.28
 12,670 4.28 4.39 4.20 0 0 0
05/11/2013
4.28
 13,720 4.20 4.32 4.20 0 0 0
04/11/2013
4.20
 9,040 4.35 4.35 4.20 0 0 0
01/11/2013
4.35
 24,650 4.35 4.35 4.16 4,100 0 0.0
31/10/2013
4.35
 11,840 4.35 4.35 4.24 8,010 20 0.1
30/10/2013
4.35
 2,090 4.32 4.35 4.28 0 0 0
29/10/2013
4.32
 2,240 4.28 4.55 4.32 0 0 0
28/10/2013
4.28
 21,800 4.47 4.47 4.28 100 0 0.0
25/10/2013
4.47
 18,110 4.43 4.47 4.39 0 40 -0.0
24/10/2013
4.43
 51,850 4.39 4.47 4.39 4,000 0 0.0
23/10/2013
4.39
 17,730 4.35 4.43 4.24 0 0 0
22/10/2013
4.35
 43,200 4.12 4.35 4.09 0 5,590 -0.1
21/10/2013
4.12
 26,290 4.01 4.20 4.12 0 0 0
18/10/2013
4.01
 2,150 4.12 4.12 4.01 0 0 0
17/10/2013
4.12
 13,410 4.09 4.12 4.09 0 6,210 -0.1
16/10/2013
4.09
 7,190 4.05 4.09 4.05 5,000 0 0.1
15/10/2013
4.05
 3,530 4.05 4.05 3.97 0 0 0
14/10/2013
4.05
 2,190 4.05 4.09 4.05 1,790 0 0.0
11/10/2013
4.05
 2,400 4.05 4.05 4.05 0 0 0
10/10/2013
4.05
 2,490 4.05 4.09 4.05 0 2,400 -0.0
09/10/2013
4.05
 11,220 4.09 4.12 4.05 6,000 0 0.1
08/10/2013
4.09
 14,110 4.12 4.16 4.09 0 100 -0.0
07/10/2013
4.12
 16,910 3.97 4.12 4.05 3,100 0 0.0
04/10/2013
3.97
 6,100 4.05 4.12 3.97 5,100 0 0.1
03/10/2013
4.05
 4,660 4.16 4.16 4.05 0 0 0
02/10/2013
4.16
 18,830 3.97 4.20 4.01 5,600 0 0.1
01/10/2013
3.97
 52,900 4.05 4.32 3.90 14,000 0 0.1
30/09/2013
4.05
 1,930 4.05 4.09 3.86 0 0 0
27/09/2013
4.05
 4,980 4.05 4.05 4.01 100 0 0.0
26/09/2013
4.05
 1,540 4.05 4.05 4.01 0 0 0
25/09/2013
4.05
 14,720 4.01 4.12 3.97 1,000 0 0.0
24/09/2013
4.01
 12,630 4.16 4.16 3.97 0 0 0
23/09/2013
4.16
 11,440 4.01 4.16 3.93 9,450 0 0.1
20/09/2013
4.01
 1,510 3.97 4.01 3.93 1,300 0 0.0
19/09/2013
3.97
 17,800 4.01 4.16 3.82 0 0 0
18/09/2013
4.01
 6,680 4.20 4.20 3.93 0 0 0
17/09/2013
4.20
 20 4.20 4.20 4.16 0 0 0
16/09/2013
4.20
 80 4.20 4.20 4.20 0 0 0
13/09/2013
4.20
 3,780 4.01 4.20 4.01 100 0 0.0
12/09/2013
4.01
 1,130 4.01 4.20 4.01 0 1,120 -0.0
11/09/2013
4.01
 11,440 4.28 4.32 4.01 1,000 0 0.0
10/09/2013
4.28
 13,030 4.32 4.32 4.20 11,000 9,660 0.0
09/09/2013
4.32
 30 4.32 4.32 4.09 0 0 0
06/09/2013
4.32
 70 4.35 4.35 4.32 0 0 0
05/09/2013
4.35
 4,340 4.39 4.39 4.32 0 0 0
04/09/2013
4.39
 11,850 4.32 4.39 4.16 10,600 100 0.1
03/09/2013
4.32
 200 4.32 4.32 4.32 200 0 0.0
30/08/2013
4.32
 360 4.28 4.32 4.32 0 0 0
29/08/2013
4.28
 9,160 4.20 4.28 4.20 0 0 0
28/08/2013
4.20
 12,250 4.39 4.39 4.20 0 0 0
27/08/2013
4.39
 10,330 4.35 4.55 4.32 0 0 0
26/08/2013
4.35
 8,610 4.39 4.39 4.24 6,900 1,520 0.1
23/08/2013
4.39
 3,970 4.55 4.55 4.39 0 0 0
22/08/2013
4.55
 9,610 4.58 4.58 4.43 300 0 0.0
21/08/2013
4.58
 17,810 4.66 4.66 4.39 700 10 0.0
20/08/2013
4.66
 4,880 4.58 4.66 4.43 0 0 0
19/08/2013
4.58
 1,520 4.74 4.74 4.58 0 0 0
16/08/2013
4.74
 11,940 4.51 4.74 4.39 10,400 480 0.1
15/08/2013
4.51
 8,070 4.43 4.62 4.39 0 5,290 -0.1
14/08/2013
4.43
 3,600 4.58 4.58 4.39 2,000 0 0.0
13/08/2013
4.58
 30 4.62 4.62 4.58 0 0 0
12/08/2013
4.62
 450 4.66 4.66 4.51 0 0 0
09/08/2013
4.66
 860 4.62 4.70 4.51 200 0 0.0
08/08/2013
4.62
 3,230 4.58 4.62 4.43 0 3,190 -0.0
07/08/2013
4.58
 4,810 4.62 4.62 4.39 0 20 -0.0
06/08/2013
4.62
 7,600 4.70 4.70 4.51 0 0 0
05/08/2013
4.70
 3,420 4.74 4.74 4.43 0 0 0
02/08/2013
4.74
 690 4.70 4.74 4.58 0 10 -0.0
01/08/2013
4.70
 4,920 4.77 4.77 4.55 0 0 0
31/07/2013
4.77
 22,050 4.66 4.85 4.39 20,000 0 0.3
30/07/2013
4.66
 32,200 4.66 4.70 4.66 21,200 1,000 0.2
29/07/2013
4.66
 3,410 4.74 4.74 4.66 2,000 0 0.0
26/07/2013
4.74
 8,330 4.74 4.77 4.74 8,320 500 0.1
25/07/2013
4.74
 71,260 4.70 4.85 4.66 49,880 0 0.6
24/07/2013
4.70
 41,300 4.70 4.74 4.66 76,800 0 0.9
23/07/2013
4.70
 35,420 4.70 4.74 4.70 32,040 0 0.4
22/07/2013
4.70
 33,820 4.74 4.74 4.66 18,250 100 0.2
19/07/2013
4.74
 24,140 4.66 4.74 4.66 10,140 0 0.1
18/07/2013
4.66
 4,440 4.58 4.77 4.58 3,890 0 0.0
17/07/2013
4.58
 33,800 4.58 4.58 4.55 12,220 0 0.1
16/07/2013
4.58
 33,760 4.58 4.58 4.55 26,540 0 0.3
15/07/2013
4.58
 16,760 4.58 4.62 4.51 30,000 0 0.4
12/07/2013
4.58
 40,210 4.51 4.58 4.51 21,160 0 0.3
11/07/2013
4.51
 20,880 4.47 4.51 4.39 1,790 0 0.0
10/07/2013
4.47
 10,320 4.47 4.47 4.47 4,000 0 0.0
09/07/2013
4.47
 37,110 4.43 4.51 4.35 12,580 0 0.1
08/07/2013
4.43
 71,090 4.32 4.43 4.32 10,310 0 0.1
05/07/2013
4.32
 1,520 4.35 4.35 4.28 0 0 0
04/07/2013
4.35
 3,830 4.35 4.39 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |