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)
04/07/2011
3.72
 4,190 3.63 3.72 3.63 2,900 0 0.0
01/07/2011
3.63
 35,890 3.63 3.66 3.53 30,890 0 0.4
30/06/2011
3.63
 4,530 3.69 3.72 3.56 510 500 0.0
29/06/2011
3.69
 8,600 3.75 3.75 3.63 0 0 0
28/06/2011
3.75
 1,060 3.72 3.75 3.63 0 0 0
27/06/2011
3.72
 8,500 3.69 3.75 3.60 3,000 100 0.0
24/06/2011
3.69
 1,340 3.69 3.69 3.53 140 0 0.0
23/06/2011
3.69
 1,280 3.75 3.75 3.63 0 0 0
22/06/2011
3.75
 9,310 3.66 3.75 3.60 6,050 0 0.1
21/06/2011
3.66
 7,650 3.60 3.66 3.50 400 0 0.0
20/06/2011
3.60
 5,030 3.63 3.63 3.60 0 0 0
17/06/2011
3.63
 9,080 3.69 3.75 3.63 9,070 1,220 0.1
16/06/2011
3.69
 4,550 3.63 3.69 3.53 0 180 -0.0
15/06/2011
3.63
 4,100 3.72 3.72 3.60 660 600 0.0
14/06/2011
3.72
 40,920 3.72 3.75 3.56 0 2,010 -0.0
13/06/2011
3.72
 6,300 3.60 3.75 3.60 1,000 2,000 -0.0
10/06/2011
3.60
 35,710 3.53 3.60 3.56 5,000 4,000 0.0
09/06/2011
3.53
 1,320 3.53 3.53 3.53 0 0 0
08/06/2011
3.53
 39,060 3.53 3.66 3.50 10,800 2,000 0.1
07/06/2011
3.53
 13,390 3.53 3.69 3.53 0 2,000 -0.0
06/06/2011
3.53
 11,160 3.56 3.60 3.47 10,290 2,000 0.1
03/06/2011
3.56
 13,060 3.47 3.63 3.44 11,630 1,400 0.1
02/06/2011
3.47
 13,650 3.41 3.53 3.31 100 0 0.0
01/06/2011
3.41
 40,010 3.47 3.53 3.41 1,900 12,500 -0.1
31/05/2011
3.47
 30,260 3.50 3.50 3.35 2,000 11,960 -0.1
30/05/2011
3.50
 11,510 3.50 3.50 3.50 1,400 280 0.0
27/05/2011
3.50
 7,870 3.44 3.60 3.44 5,420 2,000 0.0
26/05/2011
3.44
 30,760 3.28 3.44 3.13 100 16,040 -0.2
25/05/2011
3.28
 15,360 3.44 3.44 3.28 7,400 0 0.1
24/05/2011
3.44
 15,840 3.60 3.60 3.44 700 4,100 -0.0
23/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2011
3.60
 24,190 3.78 3.97 3.60 6,500 0 0.1
20/05/2011
3.78
 19,530 3.81 3.81 3.64 5,600 0 0.1
19/05/2011
3.81
 12,940 3.84 3.84 3.67 500 0 0.0
18/05/2011
3.84
 45,050 3.87 3.87 3.73 7,000 0 0.1
17/05/2011
3.87
 16,630 3.87 3.92 3.78 0 0 0
16/05/2011
3.87
 35,570 3.70 3.87 3.76 14,600 0 0.2
13/05/2011
3.70
 2,340 3.62 3.73 3.62 300 0 0.0
12/05/2011
3.62
 10,910 3.59 3.62 3.59 0 0 0
11/05/2011
3.59
 28,610 3.70 3.70 3.59 6,000 0 0.1
10/05/2011
3.70
 6,250 3.70 3.70 3.70 5,500 0 0.1
09/05/2011
3.70
 25,370 3.70 3.81 3.70 10,060 0 0.1
06/05/2011
3.70
 43,220 3.70 3.73 3.67 16,000 0 0.2
05/05/2011
3.70
 26,510 3.70 3.76 3.67 1,300 0 0.0
04/05/2011
3.70
 11,210 3.64 3.70 3.62 0 0 0
29/04/2011
3.64
 29,250 3.62 3.64 3.62 8,630 0 0.1
28/04/2011
3.62
 1,800 3.62 3.62 3.48 0 0 0
27/04/2011
3.62
 6,300 3.59 3.62 3.56 0 0 0
26/04/2011
3.59
 13,030 3.62 3.62 3.50 0 1,020 -0.0
25/04/2011
3.62
 9,810 3.56 3.62 3.50 400 0 0.0
22/04/2011
3.56
 4,410 3.59 3.59 3.42 0 0 0
21/04/2011
3.59
 0 3.59 3.59 3.59 0 0 0
20/04/2011
3.59
 6,600 3.56 3.59 3.56 100 740 -0.0
19/04/2011
3.56
 260 3.56 3.56 3.53 0 0 0
18/04/2011
3.56
 1,547 3.56 3.56 3.48 10,000 0 0.1
15/04/2011
3.56
 12,000 3.56 3.59 3.50 10,930 4,900 0.1
14/04/2011
3.56
 2,010 3.59 3.59 3.56 2,000 0 0.0
13/04/2011
3.59
 1,240 3.59 3.59 3.53 0 1,010 -0.0
08/04/2011
3.59
 10,790 3.56 3.59 3.53 3,000 2,390 0.0
07/04/2011
3.56
 9,140 3.62 3.62 3.56 0 0 0
06/04/2011
3.62
 6,220 3.56 3.62 3.56 0 410 -0.0
05/04/2011
3.56
 4,850 3.56 3.59 3.56 2,000 0 0.0
04/04/2011
3.56
 7,200 3.62 3.62 3.56 1,000 800 0.0
01/04/2011
3.62
 1,410 3.64 3.73 3.59 0 200 -0.0
31/03/2011
3.64
 8,260 3.67 3.67 3.56 500 2,000 -0.0
30/03/2011
3.67
 3,000 3.67 3.67 3.67 3,000 0 0.0
29/03/2011
3.67
 7,400 3.67 3.67 3.56 280 0 0.0
28/03/2011
3.67
 3,250 3.56 3.67 3.56 0 0 0
25/03/2011
3.56
 13,230 3.67 3.67 3.56 12,750 10,930 0.0
24/03/2011
3.67
 17,160 3.70 3.70 3.62 400 9,300 -0.1
23/03/2011
3.70
 10,700 3.73 3.76 3.67 1,000 3,150 -0.0
22/03/2011
3.73
 9,150 3.70 3.73 3.62 0 1,500 -0.0
21/03/2011
3.70
 6,040 3.64 3.73 3.70 0 1,610 -0.0
18/03/2011
3.64
 84,020 3.67 3.67 3.50 5,000 1,390 0.0
17/03/2011
3.67
 19,470 3.78 3.78 3.62 1,930 6,020 -0.1
16/03/2011
3.78
 5,600 3.78 3.78 3.67 500 2,780 -0.0
15/03/2011
3.78
 1,030 3.81 3.81 3.78 0 0 0
14/03/2011
3.81
 2,030 3.81 3.81 3.78 0 0 0
11/03/2011
3.81
 11,010 3.73 3.87 3.73 0 0 0
10/03/2011
3.73
 14,470 3.70 3.76 3.62 1,990 9,400 -0.1
09/03/2011
3.70
 3,280 3.76 3.81 3.70 270 3,000 -0.0
08/03/2011
3.76
 9,970 3.95 3.95 3.76 0 3,100 -0.0
07/03/2011
3.95
 3,680 3.81 3.95 3.81 0 0 0
04/03/2011
3.81
 22,440 3.84 3.84 3.76 18,920 1,000 0.2
03/03/2011
3.84
 1,870 3.84 3.84 3.84 750 970 -0.0
02/03/2011
3.84
 18,800 3.95 3.95 3.76 6,340 0 0.1
01/03/2011
3.95
 11,110 3.95 3.98 3.81 0 0 0
28/02/2011
3.95
 21,170 3.95 3.98 3.95 10,500 0 0.1
25/02/2011
3.95
 5,800 3.87 3.95 3.92 0 0 0
24/02/2011
3.87
 6,860 4.01 4.01 3.81 1,000 0 0.0
23/02/2011
4.01
 8,110 3.92 4.01 3.89 2,400 3,200 -0.0
22/02/2011
3.92
 24,740 4.12 4.17 3.92 0 21,510 -0.3
21/02/2011
4.12
 22,060 4.12 4.12 3.92 330 1,000 -0.0
18/02/2011
4.12
 13,710 4.14 4.17 4.12 7,500 0 0.1
17/02/2011
4.14
 12,140 4.26 4.26 4.12 0 0 0
16/02/2011
4.26
 13,790 4.37 4.37 4.26 3,000 0 0.0
15/02/2011
4.37
 7,040 4.37 4.37 4.31 100 0 0.0
14/02/2011
4.37
 10,040 4.34 4.40 4.37 0 0 0
11/02/2011
4.34
 1,460 4.34 4.37 4.31 0 0 0
10/02/2011
4.34
 7,680 4.48 4.48 4.34 200 1,000 -0.0
09/02/2011
4.48
 35,020 4.40 4.59 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |