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)
15/04/2010
5.42
 35,550 5.40 5.42 5.27 1,000 20,360 -0.4
14/04/2010
5.40
 40,000 5.42 5.45 5.37 14,830 2,740 0.2
13/04/2010
5.42
 36,020 5.53 5.53 5.40 17,960 20,000 -0.0
12/04/2010
5.53
 78,160 5.53 5.71 5.32 47,120 20,000 0.6
09/04/2010
5.53
 90,610 5.45 5.66 5.48 55,840 18,310 0.8
08/04/2010
5.45
 132,830 5.21 5.45 5.27 300 106,330 -2.2
07/04/2010
5.21
 72,000 5.32 5.32 5.21 24,000 69,290 -0.9
06/04/2010
5.32
 69,430 5.35 5.48 5.27 55,000 63,500 -0.2
05/04/2010
5.35
 16,420 5.32 5.35 5.32 500 13,210 -0.3
02/04/2010
5.32
 33,350 5.37 5.42 5.27 4,500 26,300 -0.4
01/04/2010
5.37
 46,520 5.32 5.50 5.19 26,750 45,670 -0.4
31/03/2010
5.32
 29,690 5.27 5.40 5.27 5,360 20,870 -0.3
30/03/2010
5.27
 770 5.32 5.40 5.27 0 0 0
29/03/2010
5.32
 2,510 5.27 5.40 5.27 770 0 0.0
26/03/2010
5.27
 40,330 5.53 5.74 5.27 3,060 37,530 -0.7
25/03/2010
5.53
 5,010 5.74 5.74 5.53 0 900 -0.0
24/03/2010
5.74
 5,850 5.69 5.77 5.66 2,200 0 0.0
23/03/2010
5.69
 3,090 5.85 5.85 5.66 0 0 0
22/03/2010
5.85
 10,940 5.77 5.85 5.50 7,460 0 0.2
19/03/2010
5.77
 2,010 5.74 5.92 5.71 600 0 0.0
18/03/2010
5.74
 5,320 5.71 5.77 5.66 1,400 3,000 -0.0
17/03/2010
5.71
 19,200 5.71 5.79 5.71 970 12,500 -0.3
16/03/2010
5.71
 13,120 5.95 5.95 5.71 360 4,200 -0.1
15/03/2010
5.95
 3,520 5.95 6.19 5.79 100 400 -0.0
12/03/2010
5.95
 6,390 5.92 5.95 5.85 0 0 0
11/03/2010
5.92
 2,380 5.92 6.06 5.85 0 50 -0.0
10/03/2010
5.92
 14,200 5.87 5.92 5.79 3,000 10,000 -0.2
09/03/2010
5.87
 8,450 5.87 5.92 5.87 3,270 2,300 0.0
08/03/2010
5.87
 1,670 6.06 6.16 5.87 810 0 0.0
05/03/2010
6.06
 11,170 6.11 6.19 6.06 4,800 6,890 -0.0
04/03/2010
6.11
 10,740 6.06 6.32 6.08 56,220 50,090 0.1
03/03/2010
6.06
 8,390 6.06 6.14 6.06 6,370 0 0.1
02/03/2010
6.06
 3,570 6.06 6.14 6.03 500 1,050 -0.0
01/03/2010
6.06
 13,640 6.06 6.06 6.00 2,710 11,400 -0.2
26/02/2010
6.06
 2,230 6.03 6.14 5.98 0 0 0
25/02/2010
6.03
 3,520 5.92 6.06 5.92 0 0 0
24/02/2010
5.92
 6,350 5.92 6.16 5.92 4,250 300 0.1
23/02/2010
5.92
 710 6.00 6.21 5.92 0 0 0
22/02/2010
6.00
 4,540 5.98 6.27 6.00 600 2,050 -0.0
12/02/2010
5.98
 16,510 5.90 6.16 5.92 11,000 0 0.2
11/02/2010
5.90
 7,790 5.64 5.90 5.74 0 3,030 -0.1
10/02/2010
5.64
 1,250 5.42 5.69 5.53 380 0 0.0
09/02/2010
5.42
 6,110 5.66 5.85 5.42 3,590 0 0.1
08/02/2010
5.66
 1,520 5.64 5.66 5.64 0 0 0
05/02/2010
5.64
 12,620 5.77 5.79 5.64 10,100 0 0.2
04/02/2010
5.77
 13,000 5.58 5.77 5.66 11,500 0 0.3
03/02/2010
5.58
 4,420 5.66 5.71 5.58 2,270 0 0.0
02/02/2010
5.66
 3,370 5.87 5.98 5.66 600 0 0.0
01/02/2010
5.87
 42,750 5.61 5.87 5.61 38,220 1,200 0.8
29/01/2010
5.61
 26,930 5.35 5.61 5.32 26,050 7,100 0.4
28/01/2010
5.35
 14,040 5.16 5.40 5.16 9,780 7,500 0.0
27/01/2010
5.16
 10,250 5.35 5.40 5.16 1,250 3,620 -0.0
26/01/2010
5.35
 19,860 5.35 5.37 5.32 0 9,080 -0.2
25/01/2010
5.35
 9,630 5.50 5.50 5.29 860 8,970 -0.2
22/01/2010
5.50
 44,200 5.40 5.53 5.40 39,000 18,430 0.4
21/01/2010
5.40
 6,640 5.53 5.53 5.40 0 2,240 -0.0
20/01/2010
5.53
 9,010 5.40 5.53 5.40 1,000 5,950 -0.1
19/01/2010
5.40
 5,170 5.37 5.40 5.40 100 2,100 -0.0
18/01/2010
5.37
 10,900 5.58 5.58 5.37 7,740 3,090 0.1
15/01/2010
5.58
 44,430 5.79 5.79 5.50 26,910 18,720 0.2
14/01/2010
5.79
 910 5.58 5.85 5.79 0 0 0
13/01/2010
5.58
 13,490 5.58 5.61 5.48 9,090 0 0.2
12/01/2010
5.58
 5,790 5.85 5.85 5.58 40 3,900 -0.1
11/01/2010
5.85
 4,190 5.92 5.92 5.85 0 1,000 -0.0
08/01/2010
5.92
 7,600 6.03 6.19 5.92 2,300 0 0.1
07/01/2010
6.03
 8,730 6.16 6.16 5.95 1,000 0 0.0
06/01/2010
6.16
 2,360 6.06 6.24 6.06 900 0 0.0
05/01/2010
6.06
 16,470 6.21 6.45 6.06 700 0 0.0
04/01/2010
6.21
 34,190 5.92 6.21 5.92 840 20,000 -0.4
31/12/2009
5.92
 38,010 5.66 5.92 5.66 26,600 20,200 0
30/12/2009
5.66
 2,620 5.71 5.98 5.56 0 0 0
29/12/2009
5.71
 8,870 5.95 5.95 5.69 0 0 0
28/12/2009
5.95
 13,810 5.92 6.21 5.95 11,000 0 0
25/12/2009
5.92
 13,980 5.66 5.92 5.79 300 50 0
24/12/2009
5.66
 2,510 5.45 5.71 5.24 0 0 0
23/12/2009
5.45
 20 5.66 5.79 5.45 0 0 0
22/12/2009
5.66
 4,270 5.64 5.66 5.66 1,400 50 0
21/12/2009
5.64
 10,520 5.37 5.64 5.40 5,000 0 0
18/12/2009
5.37
 9,650 5.13 5.37 5.27 50 0 0
17/12/2009
5.13
 3,100 5.32 5.32 5.06 300 0 0
16/12/2009
5.32
 7,470 5.37 5.37 5.27 7,400 0 0
15/12/2009
5.37
 4,260 5.16 5.37 5.16 100 2,730 0
14/12/2009
5.16
 17,120 5.27 5.53 5.16 150 0 0
11/12/2009
5.27
 22,540 5.53 5.58 5.27 19,240 16,160 0
10/12/2009
5.53
 4,190 5.58 5.79 5.40 2,500 0 0
09/12/2009
5.58
 16,300 5.87 5.92 5.58 11,150 10,460 0
08/12/2009
5.87
 1,150 6.11 6.14 5.87 0 0 0
07/12/2009
6.11
 20,180 5.85 6.14 6.00 20,100 10,000 0
04/12/2009
5.85
 23,400 5.87 5.90 5.85 14,790 20,540 0
03/12/2009
5.87
 46,060 6.06 6.24 5.79 37,150 40,000 0
02/12/2009
6.06
 53,530 6.21 6.37 6.06 46,850 41,600 0
01/12/2009
6.21
 27,390 6.08 6.32 6.06 10,810 23,900 0
30/11/2009
6.08
 26,330 5.79 6.08 6.00 23,800 10,000 0
27/11/2009
5.79
 142,650 5.58 5.85 5.32 130,260 1,000 0
26/11/2009
5.58
 104,590 5.87 5.87 5.58 84,770 43,000 0
25/11/2009
5.87
 72,570 6.16 6.27 5.87 33,140 500 0
24/11/2009
6.16
 3,030 6.32 6.45 6.16 30 0 0
23/11/2009
6.32
 15,510 6.58 6.66 6.32 10,000 5,000 0
20/11/2009
6.58
 12,610 6.58 6.61 6.58 1,100 7,100 0
19/11/2009
6.58
 304,450 6.85 6.85 6.58 16,810 0 0

Chính sách bảo mật | Điều khoản sử dụng |