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)
08/02/2011
4.40
 22,110 4.20 4.40 4.28 3,040 3,450 -0.0
28/01/2011
4.20
 620 4.26 4.37 4.20 300 0 0.0
27/01/2011
4.26
 2,950 4.26 4.26 4.17 0 0 0
26/01/2011
4.26
 11,480 4.17 4.26 4.17 8,070 0 0.1
25/01/2011
4.17
 560 4.14 4.26 4.17 200 0 0.0
24/01/2011
4.14
 51,490 4.17 4.34 4.14 11,960 0 0.2
21/01/2011
4.17
 26,460 4.17 4.26 4.17 10,230 1,640 0.1
20/01/2011
4.17
 9,430 4.17 4.17 4.17 1,800 3,210 -0.0
19/01/2011
4.17
 17,510 4.17 4.26 4.17 4,600 7,410 -0.0
18/01/2011
4.17
 15,670 4.23 4.26 4.17 1,030 3,330 -0.0
17/01/2011
4.23
 3,950 4.23 4.28 4.23 3,490 0 0.1
14/01/2011
4.23
 38,310 4.23 4.26 4.17 44,560 0 0.7
13/01/2011
4.23
 16,120 4.14 4.26 4.17 2,390 0 0.0
12/01/2011
4.14
 23,400 4.14 4.26 4.14 15,400 0 0.2
11/01/2011
4.14
 7,350 4.17 4.23 4.14 600 0 0.0
10/01/2011
4.17
 13,610 4.23 4.23 4.17 500 30,000 -0.4
07/01/2011
4.23
 19,230 4.28 4.34 4.23 9,090 10 0.1
06/01/2011
4.28
 19,850 4.31 4.31 4.26 13,200 1,000 0.2
05/01/2011
4.31
 5,910 4.37 4.42 4.31 4,650 2,970 0.0
04/01/2011
4.37
 2,860 4.31 4.40 4.37 1,000 0 0.0
31/12/2010
4.31
 36,250 4.28 4.40 4.31 0 0 0
30/12/2010
4.28
 283,640 4.51 4.51 4.28 19,350 1,650 0.3
29/12/2010
4.51
 5,850 4.42 4.53 4.48 0 0 0
28/12/2010
4.42
 28,050 4.62 4.67 4.42 0 0 0
27/12/2010
4.62
 8,400 4.53 4.62 4.51 1,100 0 0.0
24/12/2010
4.53
 5,410 4.56 4.56 4.53 0 0 0
23/12/2010
4.56
 11,270 4.53 4.56 4.51 1,000 0 0.0
22/12/2010
4.53
 49,230 4.51 4.56 4.48 38,570 0 0.6
21/12/2010
4.51
 68,610 4.51 4.56 4.45 49,050 0 0.8
20/12/2010
4.51
 8,350 4.56 4.59 4.51 0 0 0
17/12/2010
4.56
 22,540 4.70 4.70 4.51 15,230 0 0.2
16/12/2010
4.70
 45,220 4.73 4.73 4.51 32,140 400 0.5
15/12/2010
4.73
 28,730 4.76 4.76 4.67 17,430 0 0.3
14/12/2010
4.76
 66,010 4.73 4.78 4.70 57,000 1,630 0.9
13/12/2010
4.73
 41,940 4.56 4.78 4.59 4,230 14,850 -0.2
10/12/2010
4.56
 34,080 4.37 4.56 4.34 80,050 70,000 0.2
09/12/2010
4.37
 15,700 4.34 4.37 4.28 1,610 6,680 -0.1
08/12/2010
4.34
 54,090 4.37 4.45 4.31 15,180 0 0.2
07/12/2010
4.37
 33,380 4.45 4.45 4.37 0 0 0
06/12/2010
4.45
 38,000 4.48 4.51 4.37 0 100 -0.0
03/12/2010
4.48
 51,200 4.40 4.51 4.42 12,100 0 0.2
02/12/2010
4.40
 18,440 4.31 4.40 4.31 0 140 -0.0
01/12/2010
4.31
 15,100 4.34 4.42 4.31 10 0 0.0
30/11/2010
4.34
 28,790 4.31 4.48 4.34 0 100 -0.0
29/11/2010
4.31
 15,900 4.45 4.45 4.31 0 0 0
26/11/2010
4.45
 9,860 4.31 4.45 4.28 1,000 0 0.0
25/11/2010
4.31
 4,210 4.37 4.45 4.31 1,000 0 0.0
24/11/2010
4.37
 23,630 4.40 4.40 4.20 80 0 0.0
23/11/2010
4.40
 7,080 4.34 4.40 4.34 0 1,000 -0.0
22/11/2010
4.34
 8,870 4.40 4.40 4.20 20 0 0.0
19/11/2010
4.40
 16,690 4.48 4.48 4.40 8,690 0 0.1
18/11/2010
4.48
 2,660 4.48 4.48 4.45 300 700 -0.0
17/11/2010
4.48
 3,300 4.45 4.48 4.48 0 0 0
16/11/2010
4.45
 6,360 4.26 4.45 4.23 0 200 -0.0
15/11/2010
4.26
 11,160 4.34 4.37 4.26 6,950 0 0.1
12/11/2010
4.34
 5,340 4.56 4.56 4.34 710 0 0.0
11/11/2010
4.56
 300 4.59 4.59 4.42 0 0 0
10/11/2010
4.59
 8,580 4.48 4.59 4.37 1,500 0 0.0
09/11/2010
4.48
 10,010 4.65 4.65 4.42 3,000 10 0.0
08/11/2010
4.65
 7,960 4.65 4.65 4.48 2,940 0 0.0
05/11/2010
4.65
 15,740 4.51 4.67 4.45 500 0 0.0
04/11/2010
4.51
 6,600 4.51 4.51 4.34 0 0 0
03/11/2010
4.51
 9,370 4.48 4.51 4.31 2,000 0 0.0
02/11/2010
4.48
 10,220 4.45 4.48 4.37 1,000 0 0.0
01/11/2010
4.45
 3,640 4.45 4.45 4.45 3,000 0 0.0
29/10/2010
4.45
 12,320 4.45 4.51 4.34 1,800 0 0.0
28/10/2010
4.45
 2,300 4.45 4.45 4.42 200 0 0.0
27/10/2010
4.45
 13,030 4.56 4.56 4.45 3,030 0 0.0
26/10/2010
4.56
 91,320 4.40 4.56 4.40 2,000 23,460 -0.3
25/10/2010
4.40
 8,760 4.40 4.40 4.26 200 3,340 -0.0
22/10/2010
4.40
 6,280 4.37 4.42 4.37 0 1,700 -0.0
21/10/2010
4.37
 22,560 4.34 4.37 4.26 9,000 9,500 -0.0
20/10/2010
4.34
 16,120 4.37 4.45 4.28 6,000 0 0.1
19/10/2010
4.37
 25,720 4.37 4.42 4.34 13,000 0 0.2
18/10/2010
4.37
 4,600 4.37 4.40 4.34 2,860 0 0.0
15/10/2010
4.37
 13,220 4.34 4.45 4.31 2,800 280 0.0
14/10/2010
4.34
 3,920 4.45 4.45 4.34 0 0 0
13/10/2010
4.45
 9,830 4.37 4.45 4.26 0 7,960 -0.1
12/10/2010
4.37
 6,040 4.42 4.45 4.28 0 450 -0.0
11/10/2010
4.42
 7,080 4.42 4.53 4.40 400 0 0.0
08/10/2010
4.42
 14,690 4.48 4.48 4.42 1,390 0 0.0
07/10/2010
4.48
 12,970 4.59 4.67 4.40 4,600 0 0.1
06/10/2010
4.59
 7,080 4.59 4.67 4.59 0 0 0
05/10/2010
4.59
 20 4.42 4.59 4.28 10 0 0.0
04/10/2010
4.42
 30,950 4.65 4.65 4.42 18,800 0 0.3
01/10/2010
4.65
 19,780 4.67 4.78 4.59 6,680 0 0.1
30/09/2010
4.67
 14,580 4.45 4.67 4.56 0 0 0
29/09/2010
4.45
 78,350 4.59 4.76 4.45 41,000 20 0.7
28/09/2010
4.59
 22,190 4.53 4.59 4.51 0 0 0
27/09/2010
4.53
 69,420 4.45 4.53 4.42 36,000 0 0.6
24/09/2010
4.45
 21,650 4.42 4.45 4.37 0 8,500 -0.1
23/09/2010
4.42
 24,450 4.48 4.48 4.40 0 8,010 -0.1
22/09/2010
4.48
 20,030 4.48 4.48 4.40 0 11,000 -0.2
21/09/2010
4.48
 16,580 4.42 4.48 4.37 0 9,000 -0.1
20/09/2010
4.42
 41,620 4.42 4.53 4.40 1,000 25,200 -0.4
17/09/2010
4.42
 17,160 4.28 4.42 4.31 0 7,000 -0.1
16/09/2010
4.28
 21,660 4.31 4.34 4.28 0 7,000 -0.1
15/09/2010
4.31
 5,310 4.37 4.37 4.28 100,000 102,400 -0.0
14/09/2010
4.37
 4,660 4.37 4.42 4.28 0 3,700 -0.1
13/09/2010
4.37
 27,930 4.37 4.37 4.26 7,180 11,090 -0.1

Chính sách bảo mật | Điều khoản sử dụng |