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)
03/07/2013
4.35
 9,830 4.35 4.43 4.28 0 0 0
02/07/2013
4.35
 90,940 4.43 4.47 4.20 27,870 80,000 -0.6
01/07/2013
4.43
 12,370 4.47 4.47 4.20 3,040 100 0.0
28/06/2013
4.47
 12,720 4.39 4.47 4.32 50 0 0.0
27/06/2013
4.39
 92,780 4.39 4.55 4.20 29,990 71,000 -0.5
26/06/2013
4.39
 28,560 4.35 4.39 4.20 0 520 -0.0
25/06/2013
4.35
 26,570 4.66 4.66 4.35 0 9,480 -0.1
24/06/2013
4.66
 14,250 4.66 4.77 4.51 1,250 0 0.0
21/06/2013
4.66
 14,620 4.51 4.66 4.43 4,650 2,000 0.0
20/06/2013
4.51
 36,060 4.77 4.77 4.51 0 0 0
19/06/2013
4.77
 9,380 4.66 4.81 4.58 2,000 0 0.0
18/06/2013
4.66
 8,140 4.77 4.81 4.62 0 0 0
17/06/2013
4.77
 68,890 5.04 5.04 4.70 2,000 500 0.0
14/06/2013
5.04
 110,490 4.81 5.04 4.85 50 0 0.0
13/06/2013
4.81
 49,740 4.70 4.81 4.66 11,250 1,500 0.1
12/06/2013
4.70
 82,060 4.62 4.74 4.58 30,100 15,000 0.2
11/06/2013
4.62
 85,520 4.62 4.66 4.58 48,610 23,290 0.3
10/06/2013
4.62
 41,050 4.51 4.70 4.58 2,380 0 0.0
07/06/2013
4.51
 40,650 4.43 4.55 4.43 1,000 310 0.0
06/06/2013
4.43
 40,210 4.47 4.47 4.32 0 23,570 -0.3
05/06/2013
4.47
 32,550 4.55 4.55 4.35 0 12,190 -0.1
04/06/2013
4.55
 31,020 4.58 4.58 4.43 200 13,040 -0.1
03/06/2013
4.58
 64,860 4.70 4.70 4.51 5,000 51,100 -0.6
31/05/2013
4.70
 31,950 4.66 4.85 4.62 3,370 0 0.0
30/05/2013
4.66
 6,260 4.62 4.74 4.62 560 0 0.0
29/05/2013
4.62
 71,910 4.85 4.85 4.62 2,000 16,000 -0.2
28/05/2013: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2013
4.85
 39,910 4.81 4.97 4.74 4,500 0 0.1
27/05/2013
4.81
 80,070 4.71 4.88 4.71 2,000 0 0.0
24/05/2013
4.71
 29,850 4.67 4.74 4.64 0 10,000 -0.1
23/05/2013
4.67
 100,450 4.78 4.78 4.64 100 40,100 -0.5
22/05/2013
4.78
 49,360 4.78 4.81 4.71 0 8,000 -0.1
21/05/2013
4.78
 116,610 4.64 4.81 4.67 2,000 0 0.0
20/05/2013
4.64
 53,090 4.78 4.81 4.60 0 100 -0.0
17/05/2013
4.78
 22,150 4.85 4.85 4.71 11,100 0 0.2
16/05/2013
4.85
 113,990 4.74 4.85 4.71 72,830 9,700 0.9
15/05/2013
4.74
 65,940 4.64 4.78 4.57 26,190 0 0.4
14/05/2013
4.64
 75,830 4.85 4.85 4.53 1,920 100 0.0
13/05/2013
4.85
 32,110 4.67 4.85 4.78 14,800 2,700 0.2
10/05/2013
4.67
 24,640 4.92 4.95 4.67 1,480 140 0.0
09/05/2013
4.92
 148,620 4.64 4.95 4.64 500 13,060 -0.2
08/05/2013
4.64
 19,020 4.46 4.64 4.39 1,000 1,590 -0.0
07/05/2013
4.46
 108,800 4.78 4.99 4.46 3,900 0 0.1
06/05/2013
4.78
 47,880 4.67 4.88 4.50 0 500 -0.0
03/05/2013
4.67
 99,720 5.02 5.02 4.67 5,750 800 0.1
02/05/2013
5.02
 43,550 5.13 5.13 4.95 0 2,100 -0.0
26/04/2013
5.13
 70,400 5.34 5.34 5.13 0 3,800 -0.1
25/04/2013
5.34
 132,720 5.37 5.37 5.27 165,920 15,540 2.3
24/04/2013
5.37
 209,510 5.37 5.37 5.27 161,170 32,260 2.0
23/04/2013
5.37
 163,600 5.30 5.41 5.16 45,540 17,000 0.4
22/04/2013
5.30
 155,760 5.23 5.30 5.16 39,200 24,150 0.2
18/04/2013
5.23
 184,640 4.99 5.27 4.99 258,410 22,350 3.2
17/04/2013
4.99
 149,920 4.67 4.99 4.74 161,550 20,000 1.9
16/04/2013
4.67
 181,910 4.50 4.67 4.32 96,530 6,000 1.2
15/04/2013
4.50
 222,920 4.71 4.71 4.39 8,400 7,000 0.0
12/04/2013
4.71
 145,130 4.78 4.78 4.57 1,300 5,700 -0.1
11/04/2013
4.78
 242,860 4.88 4.88 4.67 133,620 49,000 1.1
10/04/2013
4.88
 630,900 4.85 4.92 4.78 503,060 10,500 6.8
09/04/2013
4.85
 353,410 4.64 4.88 4.67 112,490 87,900 0.3
08/04/2013
4.64
 330,090 4.36 4.64 4.43 159,970 6,930 2.0
05/04/2013
4.36
 142,450 4.08 4.36 4.11 23,690 0 0.3
04/04/2013
4.08
 57,910 4.05 4.11 4.01 21,560 2,990 0.2
03/04/2013
4.05
 56,220 4.01 4.08 4.01 64,940 0 0.7
02/04/2013
4.01
 78,410 3.91 4.05 3.91 73,280 17,670 0.6
01/04/2013
3.91
 33,010 3.87 3.91 3.80 8,560 6,490 0.0
29/03/2013
3.87
 18,370 3.87 3.87 3.80 13,030 100 0.1
28/03/2013
3.87
 42,040 3.91 3.91 3.84 21,510 1,210 0.2
27/03/2013
3.91
 15,800 3.87 3.91 3.80 3,290 1,900 0.0
26/03/2013
3.87
 27,790 3.84 3.91 3.80 14,000 10 0.2
25/03/2013
3.84
 64,660 3.80 3.84 3.77 39,960 0 0.4
22/03/2013
3.80
 37,370 3.80 3.87 3.73 1,600 0 0.0
21/03/2013
3.80
 83,490 3.73 3.80 3.73 35,000 2,000 0.4
20/03/2013
3.73
 32,410 3.73 3.73 3.70 16,500 0 0.2
19/03/2013
3.73
 43,420 3.70 3.73 3.70 23,930 2,300 0.2
18/03/2013
3.70
 20,740 3.73 3.80 3.70 14,060 7,500 0.1
15/03/2013
3.73
 19,680 3.70 3.73 3.66 8,520 3,100 0.1
14/03/2013
3.70
 35,090 3.73 3.73 3.70 29,710 5,000 0.3
13/03/2013
3.73
 61,330 3.70 3.77 3.70 52,380 2,000 0.5
12/03/2013
3.70
 24,260 3.70 3.73 3.59 11,000 0 0.1
11/03/2013
3.70
 24,060 3.66 3.70 3.59 2,350 0 0.0
08/03/2013
3.66
 59,530 3.87 3.87 3.63 3,500 10,000 -0.1
07/03/2013
3.87
 142,790 3.91 4.05 3.87 80,410 41,900 0.4
06/03/2013
3.91
 128,370 3.66 3.91 3.70 115,210 100,100 0.2
05/03/2013
3.66
 114,140 3.49 3.66 3.49 86,600 15,070 0.7
04/03/2013
3.49
 151,300 3.49 3.56 3.45 159,730 16,100 1.4
01/03/2013
3.49
 82,640 3.45 3.49 3.45 149,140 600 1.5
28/02/2013
3.45
 32,840 3.45 3.45 3.35 0 3,340 -0.0
27/02/2013
3.45
 90,970 3.31 3.45 3.31 45,150 4,000 0.4
26/02/2013
3.31
 284,730 3.42 3.42 3.31 205,860 15,000 1.8
25/02/2013
3.42
 26,580 3.38 3.45 3.31 15,260 0 0.1
22/02/2013
3.38
 121,410 3.35 3.42 3.28 109,830 20,400 0.9
21/02/2013
3.35
 72,740 3.45 3.45 3.35 35,000 3,610 0.3
20/02/2013
3.45
 67,520 3.38 3.49 3.31 6,530 0 0.1
19/02/2013
3.38
 45,540 3.49 3.59 3.38 440 2,880 -0.0
18/02/2013
3.49
 70,160 3.31 3.49 3.31 38,450 0 0.4
08/02/2013
3.31
 31,050 3.24 3.31 3.24 10,860 7,000 0.0
07/02/2013
3.24
 37,220 3.28 3.28 3.14 26,600 1,120 0.2
06/02/2013
3.28
 82,980 3.24 3.28 3.17 50,000 4,300 0.4
05/02/2013
3.24
 87,770 3.28 3.31 3.14 72,040 0 0.7
04/02/2013
3.28
 1,400 3.31 3.31 3.24 350 0 0.0
01/02/2013
3.31
 76,930 3.24 3.38 3.24 10,680 17,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |