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)
31/01/2013
3.24
 279,880 3.03 3.24 3.03 110,600 7,190 1.0
30/01/2013
3.03
 16,010 3.03 3.07 3.03 4,200 0 0.0
29/01/2013
3.03
 4,320 3.07 3.10 3.03 0 1,310 -0.0
28/01/2013
3.07
 155,770 2.89 3.07 2.89 0 700 -0.0
25/01/2013
2.89
 17,670 2.82 2.93 2.82 3,000 0 0.0
24/01/2013
2.82
 5,790 2.82 2.86 2.82 2,000 0 0.0
23/01/2013
2.82
 55,100 2.79 2.86 2.75 2,000 31,000 -0.2
22/01/2013
2.79
 64,670 2.89 2.89 2.79 5,000 0 0.0
21/01/2013
2.89
 55,950 2.93 2.96 2.86 11,550 500 0.1
18/01/2013
2.93
 47,240 2.89 2.96 2.82 31,000 0 0.3
17/01/2013
2.89
 100,930 3.00 3.00 2.89 320 500 -0.0
16/01/2013
3.00
 195,110 2.86 3.03 2.89 9,590 0 0.1
15/01/2013
2.86
 83,520 2.82 2.86 2.79 13,000 18,200 -0.0
14/01/2013
2.82
 56,460 2.86 2.86 2.79 4,340 0 0.0
11/01/2013
2.86
 23,230 2.86 2.86 2.79 2,300 2,000 0.0
10/01/2013
2.86
 121,960 2.89 2.89 2.75 2,500 0 0.0
09/01/2013
2.89
 73,990 2.89 2.96 2.89 13,030 10,000 0.0
08/01/2013
2.89
 12,760 2.86 2.89 2.86 500 0 0.0
07/01/2013
2.86
 356,680 2.75 2.86 2.79 28,390 0 0.2
04/01/2013
2.75
 43,080 2.79 2.79 2.75 6,200 0 0.0
03/01/2013
2.79
 25,140 2.75 2.79 2.72 5,610 0 0.0
02/01/2013
2.75
 34,610 2.75 2.79 2.75 6,500 0 0.1
28/12/2012
2.75
 36,580 2.79 2.79 2.75 17,000 0 0.1
27/12/2012
2.79
 45,810 2.75 2.79 2.72 1,000 0 0.0
26/12/2012
2.75
 57,210 2.69 2.75 2.65 31,000 0 0.2
25/12/2012
2.69
 36,300 2.65 2.69 2.62 2,000 0 0.0
24/12/2012
2.65
 11,350 2.65 2.65 2.62 310 0 0.0
21/12/2012
2.65
 11,610 2.65 2.65 2.62 11,600 0 0.1
20/12/2012
2.65
 0 2.65 2.65 2.65 0 0 0
19/12/2012
2.65
 37,030 2.65 2.69 2.62 20,890 12,990 0.1
18/12/2012
2.65
 17,710 2.65 2.65 2.58 4,580 2,010 0.0
17/12/2012
2.65
 12,180 2.69 2.69 2.62 5,000 6,080 -0.0
14/12/2012
2.69
 12,000 2.69 2.69 2.65 0 3,000 -0.0
13/12/2012
2.69
 5,460 2.72 2.72 2.69 2,000 0 0.0
12/12/2012
2.72
 34,800 2.65 2.72 2.65 10,000 700 0.1
11/12/2012
2.65
 18,690 2.72 2.72 2.65 3,000 0 0.0
10/12/2012
2.72
 6,510 2.62 2.72 2.62 4,260 0 0.0
07/12/2012
2.62
 30,270 2.62 2.65 2.58 5,000 28,100 -0.2
06/12/2012
2.62
 1,670 2.65 2.65 2.62 0 0 0
05/12/2012
2.65
 10,780 2.62 2.65 2.58 3,500 230 0.0
04/12/2012
2.62
 15,140 2.62 2.69 2.58 13,040 3,000 0.1
03/12/2012
2.62
 4,050 2.65 2.65 2.58 480 0 0.0
30/11/2012
2.65
 10,930 2.65 2.65 2.65 7,720 0 0.1
29/11/2012
2.65
 6,700 2.65 2.65 2.62 220 0 0.0
28/11/2012
2.65
 22,150 2.62 2.65 2.62 20,400 16,000 0.0
27/11/2012
2.62
 42,200 2.62 2.69 2.62 37,200 0 0.3
26/11/2012
2.62
 7,280 2.62 2.62 2.55 7,260 0 0.1
23/11/2012
2.62
 5,130 2.62 2.62 2.58 0 0 0
22/11/2012
2.62
 0 2.62 2.62 2.62 0 0 0
21/11/2012
2.62
 48,230 2.62 2.65 2.58 40,000 0 0.3
20/11/2012
2.62
 11,130 2.62 2.62 2.55 0 0 0
19/11/2012
2.62
 14,460 2.62 2.65 2.55 3,450 0 0.0
16/11/2012
2.62
 26,290 2.58 2.65 2.58 20,500 800 0.1
15/11/2012
2.58
 4,990 2.65 2.65 2.58 20 0 0.0
14/11/2012
2.65
 8,070 2.62 2.65 2.58 0 1,000 -0.0
13/11/2012
2.62
 4,360 2.62 2.62 2.58 0 0 0
12/11/2012
2.62
 16,000 2.58 2.62 2.55 1,500 0 0.0
09/11/2012
2.58
 2,000 2.58 2.58 2.58 2,000 0 0.0
08/11/2012
2.58
 5,910 2.58 2.58 2.55 0 3,000 -0.0
07/11/2012
2.58
 3,640 2.58 2.58 2.51 50 0 0.0
06/11/2012
2.58
 27,400 2.55 2.58 2.51 10,010 3,400 0.0
05/11/2012
2.55
 32,510 2.62 2.62 2.55 16,360 0 0.1
02/11/2012
2.62
 35,930 2.72 2.72 2.62 11,000 0 0.1
01/11/2012
2.72
 7,340 2.72 2.72 2.62 370 2,660 -0.0
31/10/2012
2.72
 29,560 2.65 2.72 2.62 7,720 0 0.1
30/10/2012
2.65
 28,930 2.69 2.69 2.65 10,230 0 0.1
29/10/2012
2.69
 18,820 2.69 2.72 2.69 100 0 0.0
26/10/2012
2.69
 31,880 2.69 2.69 2.65 7,060 2,000 0.0
25/10/2012
2.69
 72,680 2.75 2.75 2.69 4,000 0 0.0
24/10/2012
2.75
 16,270 2.75 2.75 2.72 6,000 0 0.0
23/10/2012
2.75
 21,740 2.75 2.79 2.75 2,000 0 0.0
22/10/2012
2.75
 25,580 2.75 2.79 2.75 200 0 0.0
19/10/2012
2.75
 29,120 2.86 2.89 2.75 8,700 500 0.1
18/10/2012
2.86
 42,830 2.79 2.86 2.75 2,000 3,520 -0.0
17/10/2012
2.79
 5,730 2.86 2.86 2.79 0 720 -0.0
16/10/2012
2.86
 21,180 2.79 2.86 2.79 0 0 0
15/10/2012
2.79
 16,220 2.82 2.82 2.79 12,540 0 0.1
12/10/2012
2.82
 27,990 2.72 2.82 2.75 0 500 -0.0
11/10/2012
2.72
 32,470 2.86 2.86 2.72 0 3,050 -0.0
10/10/2012
2.86
 24,890 2.82 2.86 2.82 0 0 0
09/10/2012
2.82
 5,540 2.86 2.86 2.79 0 0 0
08/10/2012
2.86
 9,690 2.82 2.86 2.72 10 2,400 -0.0
05/10/2012
2.82
 200 2.82 2.86 2.82 160 0 0.0
04/10/2012
2.82
 10,170 2.82 2.82 2.79 0 1,140 -0.0
03/10/2012
2.82
 20,200 2.82 2.82 2.82 0 100 -0.0
02/10/2012
2.82
 10,980 2.86 2.86 2.79 3,450 0 0.0
01/10/2012
2.86
 41,550 2.79 2.89 2.82 35,510 0 0.3
28/09/2012
2.79
 15,880 2.82 2.86 2.79 670 0 0.0
27/09/2012
2.82
 8,170 2.82 2.82 2.82 0 0 0
26/09/2012
2.82
 4,170 2.86 2.86 2.82 0 0 0
25/09/2012
2.86
 7,890 2.82 2.86 2.75 70 1,200 -0.0
24/09/2012
2.82
 10,310 2.86 2.86 2.79 0 0 0
21/09/2012
2.86
 29,270 2.82 2.89 2.79 16,200 0 0.1
20/09/2012
2.82
 14,250 2.82 2.89 2.75 0 0 0
19/09/2012
2.82
 18,860 2.86 2.86 2.79 0 0 0
18/09/2012
2.86
 34,970 2.89 2.89 2.82 90 2,220 -0.0
17/09/2012
2.89
 39,990 2.89 2.93 2.89 24,430 0 0.2
14/09/2012
2.89
 104,100 2.86 2.89 2.75 4,000 80,000 -0.6
13/09/2012
2.86
 18,160 2.86 2.86 2.75 200 4,000 -0.0
12/09/2012
2.86
 19,430 2.79 2.86 2.82 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |