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
(2024-08-20) 		-2.05 -8.27% 2,829,000 -217,840 -5.4
22.50
25.05
22.80
2 tháng
(2024-07-22) 		-1.35 -5.60% 6,218,400 -732,160 -17.6
22.50
25.05
22.80
3 tháng
(2024-06-21) 		-3.75 -14.15% 14,415,900 -554,006 -12.9
22.50
26.80
22.80
6 tháng
(2024-03-25) 		-1.09 -4.57% 34,219,800 -1,268,149 -31.2
21.98
27.08
22.80
12 tháng
(2023-09-25) 		0.32 1.42% 56,010,800 -2,874,349 -66.3
19.92
27.08
22.80
24 tháng
(2022-09-30) 		-1.72 -7.03% 115,772,600 -1,722,725 -31.0
14.55
27.08
22.80
36 tháng
(2021-10-05) 		-11.69 -33.95% 253,797,100 -407,157 3.8
14.55
40.78
22.80
60 tháng
(2019-10-16) 		6.57 40.60% 462,370,030 -7,113,107 -199.5
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)
22/11/2011
2.97
 6,110 2.94 2.97 2.88 0 4,000 -0.0
21/11/2011
2.94
 4,720 3.06 3.06 2.94 3,000 0 0.0
18/11/2011
3.06
 61,100 3.06 3.06 2.94 10,090 16,940 -0.1
17/11/2011
3.06
 1,350 3.06 3.13 2.94 170,000 600 1.7
16/11/2011
3.06
 2,480 3.06 3.06 2.94 0 500 -0.0
15/11/2011
3.06
 5,150 3.06 3.06 2.97 0 1,500 -0.0
14/11/2011
3.06
 1,390 3.10 3.10 2.97 0 0 0
11/11/2011
3.10
 1,450 3.03 3.13 2.97 0 520 -0.0
10/11/2011
3.03
 510 2.97 3.03 2.97 0 207,380 -1.9
09/11/2011
2.97
 17,850 3.06 3.06 2.97 6,400 0 0.1
08/11/2011
3.06
 17,300 3.10 3.10 2.97 0 1,600 -0.0
07/11/2011
3.10
 13,320 3.10 3.10 2.97 6,820 0 0.1
04/11/2011
3.10
 30 3.10 3.10 3.10 0 0 0
03/11/2011
3.10
 11,260 3.16 3.16 3.00 200 0 0.0
02/11/2011
3.16
 1,420 3.22 3.22 3.06 0 0 0
01/11/2011
3.22
 20 3.22 3.22 3.10 0 0 0
31/10/2011
3.22
 510 3.19 3.22 3.19 0 0 0
28/10/2011
3.19
 51,210 3.06 3.19 3.06 20,000 34,300 -0.1
27/10/2011
3.06
 43,530 3.13 3.25 3.06 0 38,050 -0.4
26/10/2011
3.13
 2,120 3.22 3.22 3.13 620 0 0.0
25/10/2011
3.22
 1,100 3.22 3.22 3.13 0 100 -0.0
24/10/2011
3.22
 18,330 3.22 3.22 3.22 18,270 0 0.2
21/10/2011
3.22
 7,090 3.19 3.22 3.22 5,000 0 0.1
20/10/2011
3.19
 11,850 3.19 3.25 3.10 3,350 420 0.0
19/10/2011
3.19
 10,030 3.13 3.25 3.06 1,000 0 0.0
18/10/2011
3.13
 22,290 3.22 3.22 3.13 1,000 0 0.0
17/10/2011
3.22
 14,840 3.31 3.31 3.22 6,440 0 0.1
14/10/2011
3.31
 50 3.28 3.31 3.31 0 0 0
13/10/2011
3.28
 9,730 3.28 3.28 3.22 7,670 130 0.1
12/10/2011
3.28
 3,030 3.31 3.31 3.19 0 0 0
11/10/2011
3.31
 70 3.28 3.31 3.31 0 0 0
10/10/2011
3.28
 1,160 3.25 3.28 3.22 0 0 0
07/10/2011
3.25
 13,170 3.28 3.28 3.25 0 0 0
06/10/2011
3.28
 17,400 3.31 3.31 3.22 0 11,200 -0.1
05/10/2011
3.31
 18,590 3.25 3.35 3.19 2,560 0 0.0
04/10/2011
3.25
 11,250 3.19 3.25 3.19 0 0 0
03/10/2011
3.19
 8,240 3.22 3.31 3.19 0 100 -0.0
30/09/2011
3.22
 15,880 3.35 3.44 3.22 0 0 0
29/09/2011
3.35
 14,100 3.35 3.35 3.28 0 0 0
28/09/2011
3.35
 11,490 3.44 3.47 3.35 100 200 -0.0
27/09/2011
3.44
 13,020 3.41 3.44 3.35 0 270 -0.0
26/09/2011
3.41
 6,550 3.38 3.41 3.31 0 100 -0.0
23/09/2011
3.38
 2,980 3.44 3.44 3.35 0 280 -0.0
22/09/2011
3.44
 7,660 3.38 3.44 3.35 0 1,500 -0.0
21/09/2011
3.38
 30,780 3.35 3.44 3.38 19,000 0 0.2
20/09/2011
3.35
 42,450 3.41 3.41 3.35 0 17,110 -0.2
19/09/2011
3.41
 8,410 3.41 3.53 3.41 0 4,530 -0.0
16/09/2011
3.41
 55,740 3.56 3.60 3.41 3,190 27,020 -0.3
15/09/2011
3.56
 8,660 3.63 3.63 3.53 0 3,010 -0.0
14/09/2011
3.63
 90,940 3.60 3.69 3.60 10,100 63,250 -0.6
13/09/2011
3.60
 41,260 3.60 3.69 3.56 100 29,300 -0.3
12/09/2011
3.60
 65,150 3.66 3.66 3.53 1,500 47,000 -0.5
09/09/2011
3.66
 7,710 3.56 3.66 3.56 4,600 100 0.1
08/09/2011
3.56
 74,790 3.41 3.56 3.41 1,000 1,800 -0.0
07/09/2011
3.41
 90,410 3.41 3.53 3.41 20,000 0 0.2
06/09/2011
3.41
 3,600 3.53 3.53 3.41 0 0 0
05/09/2011
3.53
 10,730 3.53 3.66 3.47 0 0 0
01/09/2011
3.53
 38,070 3.50 3.53 3.41 4,750 0 0.1
31/08/2011
3.50
 43,970 3.53 3.69 3.44 15,600 0 0.2
30/08/2011
3.53
 14,930 3.41 3.53 3.44 2,000 0 0.0
29/08/2011
3.41
 5,660 3.38 3.41 3.35 0 0 0
26/08/2011
3.38
 16,120 3.31 3.41 3.28 10,200 0 0.1
25/08/2011
3.31
 5,500 3.35 3.35 3.28 0 500 -0.0
24/08/2011
3.35
 5,000 3.31 3.41 3.31 0 0 0
23/08/2011
3.31
 5,940 3.31 3.31 3.28 640 0 0.0
22/08/2011
3.31
 5,440 3.19 3.35 3.28 860 0 0.0
19/08/2011
3.19
 6,060 3.35 3.35 3.19 900 0 0.0
18/08/2011
3.35
 3,770 3.19 3.35 3.19 0 0 0
17/08/2011
3.19
 8,310 3.06 3.19 3.06 800 0 0.0
16/08/2011
3.06
 6,260 3.16 3.16 3.06 0 0 0
15/08/2011
3.16
 1,500 3.16 3.16 3.16 200 0 0.0
12/08/2011
3.16
 5,150 3.22 3.22 3.16 5,000 0 0.1
11/08/2011
3.22
 9,670 3.16 3.22 3.03 0 5,200 -0.1
10/08/2011
3.16
 15,310 3.13 3.16 3.13 7,000 0 0.1
09/08/2011
3.13
 13,400 3.25 3.25 3.10 0 0 0
08/08/2011
3.25
 1,660 3.28 3.28 3.19 0 0 0
05/08/2011
3.28
 12,010 3.28 3.31 3.28 10,010 0 0.1
04/08/2011
3.28
 18,170 3.13 3.28 3.13 5,000 0 0.1
03/08/2011
3.13
 1,490 3.16 3.16 3.13 0 0 0
02/08/2011
3.16
 6,700 3.13 3.16 3.13 5,500 0 0.1
01/08/2011
3.13
 18,330 3.13 3.16 3.06 11,240 0 0.1
29/07/2011
3.13
 20,800 3.16 3.16 3.13 15,800 0 0.2
28/07/2011
3.16
 24,250 3.16 3.16 3.00 5,000 0 0.0
27/07/2011
3.16
 680 3.13 3.25 3.13 100 0 0.0
26/07/2011
3.13
 30,540 3.16 3.16 3.00 1,900 9,740 -0.1
25/07/2011
3.16
 67,360 3.06 3.19 3.06 2,800 0 0.0
22/07/2011
3.06
 22,040 3.13 3.16 3.06 150 0 0.0
21/07/2011
3.13
 54,540 3.19 3.19 3.03 1,060 0 0.0
20/07/2011
3.19
 40,470 3.19 3.28 3.03 21,120 0 0.2
19/07/2011
3.19
 43,380 3.35 3.35 3.19 2,600 2,950 -0.0
18/07/2011
3.35
 748 3.47 3.50 3.35 600 0 0.0
15/07/2011
3.47
 27,450 3.56 3.63 3.47 16,650 0 0.2
14/07/2011
3.56
 700 3.47 3.60 3.56 500 0 0.0
13/07/2011
3.47
 24,500 3.63 3.63 3.47 13,900 0 0.2
12/07/2011
3.63
 3,600 3.63 3.63 3.47 0 0 0
11/07/2011
3.63
 1,450 3.56 3.63 3.60 0 200 -0.0
08/07/2011
3.56
 14,790 3.72 3.72 3.56 4,060 0 0.0
07/07/2011
3.72
 3,500 3.75 3.75 3.72 0 210 -0.0
06/07/2011
3.75
 80 3.75 3.75 3.75 0 0 0
05/07/2011
3.75
 15,000 3.72 3.75 3.69 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |