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)
19/04/2012
3.53
 140,090 3.69 3.75 3.53 1,000 74,620 -0.8
18/04/2012
3.69
 334,800 3.56 3.72 3.56 13,900 90,450 -0.9
17/04/2012
3.56
 195,820 3.44 3.56 3.41 4,600 157,400 -1.7
16/04/2012
3.44
 70,060 3.41 3.50 3.38 9,000 0 0.1
13/04/2012
3.41
 106,250 3.44 3.44 3.41 14,300 0 0.2
12/04/2012
3.44
 94,320 3.35 3.50 3.44 2,200 5,000 -0.0
11/04/2012
3.35
 202,300 3.19 3.35 3.19 19,780 94,100 -0.8
10/04/2012
3.19
 104,660 3.25 3.25 3.19 20,000 65,030 -0.5
09/04/2012
3.25
 115,500 3.25 3.25 3.16 6,000 70,000 -0.7
06/04/2012
3.25
 18,240 3.25 3.28 3.25 3,500 0 0.0
05/04/2012
3.25
 33,610 3.25 3.25 3.16 0 0 0
04/04/2012
3.25
 20,240 3.16 3.25 3.13 1,810 0 0.0
03/04/2012
3.16
 11,270 3.13 3.16 3.10 0 0 0
30/03/2012
3.13
 27,930 3.13 3.16 3.06 2,340 0 0.0
29/03/2012
3.13
 54,580 3.19 3.22 3.13 0 12,320 -0.1
28/03/2012
3.19
 44,950 3.19 3.22 3.16 5,000 740 0.0
27/03/2012
3.19
 80,290 3.28 3.28 3.19 0 20,660 -0.2
26/03/2012
3.28
 83,210 3.25 3.31 3.22 2,370 10,000 -0.1
23/03/2012
3.25
 73,760 3.19 3.25 3.19 37,870 3,180 0.4
22/03/2012
3.19
 87,020 3.16 3.19 3.10 35,280 50,000 -0.1
21/03/2012
3.16
 284,690 3.06 3.19 3.06 43,910 154,000 -1.1
20/03/2012
3.06
 30,240 3.03 3.10 3.03 0 0 0
19/03/2012
3.03
 20,000 3.10 3.10 3.03 4,000 0 0.0
16/03/2012
3.10
 84,060 3.13 3.19 3.03 0 42,000 -0.4
15/03/2012
3.13
 52,900 3.06 3.13 3.03 0 13,970 -0.1
14/03/2012
3.06
 75,100 3.03 3.13 3.00 10,500 30,000 -0.2
13/03/2012
3.03
 105,360 2.91 3.03 2.91 0 49,000 -0.5
12/03/2012
2.91
 159,790 2.97 3.00 2.85 1,400 58,970 -0.5
09/03/2012
2.97
 109,260 3.10 3.10 2.97 59,790 40,000 0.2
08/03/2012
3.10
 94,230 3.10 3.13 2.97 25,900 30 0.3
07/03/2012
3.10
 365,300 3.25 3.28 3.10 65,030 294,780 -2.3
06/03/2012
3.25
 221,890 3.41 3.53 3.25 21,230 170,640 -1.6
05/03/2012
3.41
 512,550 3.25 3.41 3.28 0 449,770 -4.9
02/03/2012
3.25
 54,260 3.13 3.28 3.22 6,390 25,850 -0.2
01/03/2012
3.13
 30,280 3.00 3.13 3.00 5,010 0 0.0
29/02/2012
3.00
 57,300 2.91 3.00 2.94 33,070 0 0.3
28/02/2012
2.91
 124,880 2.91 2.97 2.91 20,000 64,070 -0.4
27/02/2012
2.91
 101,290 2.85 2.91 2.85 3,960 94,780 -0.8
24/02/2012
2.85
 45,480 2.91 2.97 2.85 10,200 31,150 -0.2
23/02/2012
2.91
 37,250 2.88 2.94 2.81 0 100 -0.0
22/02/2012
2.88
 44,340 2.81 2.88 2.81 9,700 20,600 -0.1
21/02/2012
2.81
 70,980 2.78 2.88 2.78 0 30,000 -0.3
20/02/2012
2.78
 42,510 2.69 2.78 2.72 17,100 280 0.1
17/02/2012
2.69
 25,790 2.69 2.72 2.69 17,290 500 0.1
16/02/2012
2.69
 15,020 2.69 2.69 2.66 14,000 0 0.1
15/02/2012
2.69
 26,540 2.66 2.69 2.60 13,300 600 0.1
14/02/2012
2.66
 11,600 2.69 2.69 2.63 2,900 0 0.0
13/02/2012
2.69
 36,360 2.69 2.69 2.63 23,500 0 0.2
10/02/2012
2.69
 15,620 2.69 2.72 2.66 11,500 0 0.1
09/02/2012
2.69
 21,220 2.66 2.72 2.63 0 0 0
08/02/2012
2.66
 59,190 2.63 2.75 2.63 15,990 20,010 -0.0
07/02/2012
2.63
 25,800 2.75 2.75 2.63 5,000 0 0.0
06/02/2012
2.75
 41,210 2.78 2.81 2.66 16,380 0 0.1
03/02/2012
2.78
 46,610 2.72 2.81 2.66 31,100 1,000 0.3
02/02/2012
2.72
 8,150 2.66 2.78 2.72 0 90 -0.0
01/02/2012
2.66
 20,580 2.66 2.69 2.63 3,660 0 0.0
31/01/2012
2.66
 14,320 2.78 2.78 2.66 100 0 0.0
30/01/2012
2.78
 19,230 2.69 2.78 2.69 11,000 5,000 0.1
20/01/2012
2.69
 8,510 2.56 2.69 2.56 6,000 3,510 0.0
19/01/2012
2.56
 23,290 2.60 2.63 2.56 1,000 0 0.0
18/01/2012
2.60
 15,750 2.66 2.66 2.56 0 0 0
17/01/2012
2.66
 32,190 2.66 2.66 2.56 6,900 0 0.1
16/01/2012
2.66
 20,060 2.56 2.66 2.56 9,400 7,870 0.0
13/01/2012
2.56
 8,530 2.66 2.66 2.53 1,940 8,000 -0.0
12/01/2012
2.66
 34,260 2.66 2.66 2.53 24,500 0 0.2
11/01/2012
2.66
 18,760 2.56 2.69 2.56 4,200 180 0.0
10/01/2012
2.56
 15,210 2.56 2.63 2.56 400 0 0.0
09/01/2012
2.56
 17,550 2.69 2.69 2.56 700 100 0.0
06/01/2012
2.69
 13,300 2.72 2.72 2.63 2,600 1,310 0.0
05/01/2012
2.72
 10,170 2.78 2.78 2.66 10,000 0 0.1
04/01/2012
2.78
 10,970 2.66 2.78 2.53 6,500 5,890 0.0
03/01/2012
2.66
 17,080 2.78 2.78 2.66 2,200 0 0.0
30/12/2011
2.78
 4,340 2.72 2.78 2.63 0 0 0
29/12/2011
2.72
 1,280 2.63 2.72 2.63 0 0 0
28/12/2011
2.63
 2,680 2.50 2.63 2.50 190 0 0.0
27/12/2011
2.50
 11,100 2.63 2.66 2.50 0 0 0
26/12/2011
2.63
 840 2.63 2.75 2.60 270 0 0.0
23/12/2011
2.63
 66,980 2.69 2.69 2.63 100 0 0.0
22/12/2011
2.69
 30,670 2.75 2.75 2.66 0 12,910 -0.1
21/12/2011
2.75
 160 2.66 2.75 2.75 0 0 0
20/12/2011
2.66
 780 2.78 2.81 2.66 0 0 0
19/12/2011
2.78
 260 2.69 2.78 2.72 0 0 0
16/12/2011
2.69
 21,810 2.63 2.72 2.63 8,500 19,090 -0.1
15/12/2011
2.63
 3,030 2.63 2.69 2.53 0 770 -0.0
14/12/2011
2.63
 14,520 2.69 2.69 2.63 9,950 2,290 0.1
13/12/2011
2.69
 5,720 2.81 2.81 2.69 0 250 -0.0
12/12/2011
2.81
 11,030 2.85 2.85 2.72 5,360 100 0.0
09/12/2011
2.85
 110 2.85 2.85 2.81 0 10 -0.0
08/12/2011
2.85
 1,460 2.78 2.85 2.69 0 890 -0.0
07/12/2011
2.78
 13,890 2.85 2.85 2.75 5,980 10,050 -0.0
06/12/2011
2.85
 37,970 2.85 2.88 2.81 5,300 36,060 -0.3
05/12/2011
2.85
 41,510 2.78 2.88 2.78 6,100 19,000 -0.1
02/12/2011
2.78
 3,010 2.81 2.81 2.72 0 640 -0.0
01/12/2011
2.81
 6,190 2.81 2.81 2.69 0 1,000 -0.0
30/11/2011
2.81
 142,210 2.78 2.88 2.66 214,720 328,580 -1.0
29/11/2011
2.78
 7,680 2.81 2.88 2.78 5,700 540 0.0
28/11/2011
2.81
 191,130 2.94 3.00 2.81 10,000 166,170 -1.4
25/11/2011
2.94
 2,110 2.85 2.94 2.78 2,000 0 0.0
24/11/2011
2.85
 22,190 2.97 2.97 2.85 4,370 22,150 -0.2
23/11/2011
2.97
 5,690 2.97 2.97 2.88 2,630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |