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)
11/09/2012
2.79
 12,330 2.72 2.79 2.65 0 5,250 -0.0
10/09/2012
2.72
 33,280 2.82 2.82 2.72 0 5,000 -0.0
07/09/2012
2.82
 14,630 2.79 2.82 2.75 4,000 0 0.0
06/09/2012
2.79
 15,880 2.75 2.86 2.75 0 4,000 -0.0
05/09/2012
2.75
 74,870 2.82 2.86 2.72 5,900 0 0.0
04/09/2012
2.82
 30,130 2.86 2.93 2.82 0 8,000 -0.1
31/08/2012
2.86
 9,280 2.86 2.89 2.86 0 0 0
30/08/2012
2.86
 25,060 2.86 2.93 2.86 1,340 1,000 0.0
29/08/2012
2.86
 15,430 2.86 2.93 2.86 13,160 0 0.1
28/08/2012
2.86
 183,850 2.93 2.93 2.79 10,480 0 0.1
27/08/2012
2.93
 53,000 3.07 3.07 2.93 3,350 0 0.0
24/08/2012
3.07
 83,730 2.96 3.07 2.82 17,400 0 0.1
23/08/2012
2.96
 60,890 3.10 3.10 2.96 21,000 0 0.2
22/08/2012
3.10
 176,360 3.07 3.10 2.96 44,960 0 0.4
21/08/2012
3.07
 77,430 3.21 3.21 3.07 2,010 0 0.0
20/08/2012
3.21
 47,830 3.17 3.24 3.17 16,780 0 0.2
17/08/2012
3.17
 73,430 3.17 3.24 3.17 54,220 12,000 0.4
16/08/2012
3.17
 28,040 3.21 3.21 3.14 120 0 0.0
15/08/2012
3.21
 5,680 3.21 3.21 3.14 100 0 0.0
14/08/2012
3.21
 19,300 3.21 3.24 3.17 0 0 0
13/08/2012
3.21
 22,580 3.24 3.28 3.17 3,800 0 0.0
10/08/2012
3.24
 11,670 3.24 3.24 3.21 3,000 0 0.0
09/08/2012
3.24
 54,770 3.21 3.24 3.17 12,000 0 0.1
08/08/2012
3.21
 20,150 3.17 3.21 3.14 6,000 0 0.1
07/08/2012
3.17
 14,850 3.24 3.24 3.17 3,000 0 0.0
06/08/2012
3.24
 16,130 3.24 3.28 3.21 6,800 0 0.1
03/08/2012
3.24
 43,370 3.21 3.24 3.14 3,500 33,730 -0.3
02/08/2012
3.21
 12,330 3.17 3.21 3.14 4,500 1,560 0.0
01/08/2012
3.17
 13,260 3.24 3.24 3.14 4,500 0 0.0
31/07/2012
3.24
 3,830 3.17 3.24 3.17 0 0 0
30/07/2012
3.17
 5,670 3.14 3.21 3.17 0 0 0
27/07/2012
3.14
 12,590 3.21 3.24 3.14 600 0 0.0
26/07/2012
3.21
 17,830 3.17 3.21 3.17 500 0 0.0
25/07/2012
3.17
 22,220 3.21 3.28 3.17 0 0 0
24/07/2012
3.21
 11,200 3.24 3.24 3.21 2,000 0 0.0
23/07/2012
3.24
 21,000 3.38 3.38 3.24 0 0 0
20/07/2012
3.38
 35,760 3.42 3.49 3.31 0 0 0
19/07/2012
3.42
 51,360 3.28 3.42 3.21 0 500 -0.0
18/07/2012
3.28
 9,300 3.28 3.31 3.24 5,000 0 0.0
17/07/2012
3.28
 12,420 3.24 3.31 3.28 1,020 0 0.0
16/07/2012
3.24
 32,390 3.28 3.31 3.24 1,000 0 0.0
13/07/2012
3.28
 27,260 3.17 3.31 3.21 0 500 -0.0
12/07/2012
3.17
 2,030 3.24 3.28 3.17 0 0 0
11/07/2012
3.24
 13,170 3.21 3.28 3.21 0 0 0
10/07/2012
3.21
 8,400 3.21 3.21 3.17 0 3,470 -0.0
09/07/2012
3.21
 51,070 3.28 3.31 3.14 26,990 0 0.3
06/07/2012
3.28
 90,320 3.21 3.31 3.21 14,270 0 0.1
05/07/2012
3.21
 9,350 3.24 3.24 3.21 0 0 0
04/07/2012
3.24
 29,300 3.17 3.24 3.14 20,090 0 0.2
03/07/2012
3.17
 63,700 3.28 3.31 3.14 7,090 10,100 -0.0
02/07/2012
3.28
 44,610 3.28 3.35 3.28 21,100 0 0.2
29/06/2012
3.28
 15,950 3.24 3.28 3.21 5,100 0 0.0
28/06/2012
3.24
 14,130 3.31 3.31 3.21 0 0 0
27/06/2012
3.31
 57,570 3.24 3.31 3.21 4,140 31,000 -0.2
26/06/2012
3.24
 19,530 3.28 3.28 3.17 0 0 0
25/06/2012
3.28
 30,160 3.35 3.38 3.28 20,410 100 0.2
22/06/2012
3.35
 37,300 3.38 3.38 3.35 24,900 2,000 0.2
21/06/2012
3.38
 29,000 3.38 3.42 3.35 2,000 0 0.0
20/06/2012
3.38
 49,620 3.35 3.42 3.31 2,000 0 0.0
19/06/2012
3.35
 33,050 3.35 3.42 3.31 11,500 510 0.1
18/06/2012
3.35
 80,720 3.31 3.45 3.35 20,630 10,000 0.1
15/06/2012
3.31
 45,500 3.24 3.38 3.28 0 0 0
14/06/2012
3.24
 47,870 3.35 3.35 3.24 280 0 0.0
13/06/2012
3.35
 55,700 3.31 3.35 3.28 5,000 0 0.0
12/06/2012
3.31
 55,470 3.42 3.42 3.31 19,990 8,100 0.1
11/06/2012
3.42
 75,570 3.42 3.49 3.31 30,000 0 0.3
08/06/2012
3.42
 125,050 3.42 3.56 3.42 23,000 2,000 0.2
07/06/2012
3.42
 103,690 3.35 3.49 3.38 13,640 35,440 -0.2
06/06/2012
3.35
 44,820 3.35 3.38 3.31 30 2,000 -0.0
05/06/2012
3.35
 108,200 3.28 3.35 3.14 25,660 0 0.2
04/06/2012
3.28
 120,580 3.42 3.42 3.28 10,000 0 0.1
01/06/2012
3.42
 44,480 3.49 3.56 3.38 7,000 10 0.1
31/05/2012
3.49
 101,510 3.56 3.56 3.42 2,000 0 0.0
30/05/2012
3.56
 38,410 3.49 3.56 3.52 5,100 0 0.1
29/05/2012
3.49
 55,680 3.49 3.49 3.38 18,760 100 0.2
28/05/2012
3.49
 104,560 3.45 3.59 3.45 6,000 5,000 0.0
25/05/2012
3.45
 81,300 3.31 3.45 3.38 5,730 5,000 0.0
24/05/2012
3.31
 166,780 3.45 3.45 3.31 56,250 770 0.5
23/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2012
3.45
 189,540 3.63 3.63 3.45 39,500 11,000 0.3
22/05/2012
3.63
 181,880 3.81 3.81 3.63 2,820 5,070 -0.0
21/05/2012
3.81
 529,000 3.66 3.81 3.63 19,100 390,510 -4.4
18/05/2012
3.66
 252,340 3.85 3.85 3.66 71,280 61,070 0.1
17/05/2012
3.85
 164,030 3.97 4.16 3.85 5,000 71,000 -0.8
16/05/2012
3.97
 139,500 4.00 4.10 3.81 0 34,800 -0.4
15/05/2012
4.00
 590,870 4.19 4.19 4.00 164,940 165,990 -0.0
14/05/2012
4.19
 313,210 4.31 4.41 4.13 206,290 17,000 2.6
11/05/2012
4.31
 627,380 4.13 4.31 4.06 262,230 5,100 3.5
10/05/2012
4.13
 624,090 4.22 4.38 4.10 18,890 31,100 -0.2
09/05/2012
4.22
 727,130 4.03 4.22 4.10 14,270 35,100 -0.3
08/05/2012
4.03
 55,160 3.85 4.03 4.03 0 110 -0.0
07/05/2012
3.85
 113,420 3.69 3.85 3.85 0 20,100 -0.2
04/05/2012
3.69
 232,790 3.53 3.69 3.56 19,190 200 0.2
03/05/2012
3.53
 93,560 3.60 3.63 3.53 1,500 0 0.0
02/05/2012
3.60
 138,730 3.60 3.63 3.53 10,000 81,250 -0.8
27/04/2012
3.60
 173,190 3.53 3.66 3.53 1,700 53,350 -0.6
26/04/2012
3.53
 138,220 3.66 3.66 3.53 5,000 24,000 -0.2
25/04/2012
3.66
 73,720 3.63 3.72 3.63 15,000 38,780 -0.3
24/04/2012
3.63
 102,830 3.60 3.69 3.56 0 28,320 -0.3
23/04/2012
3.60
 333,470 3.44 3.60 3.50 142,590 111,000 0.4
20/04/2012
3.44
 140,110 3.53 3.56 3.44 46,800 62,780 -0.2

Chính sách bảo mật | Điều khoản sử dụng |