Tổng Công ty cổ phần Bảo Minh (bmi)

22.80
0.05
(0.22%)
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)
14/02/2023
22.63
 288,100 22.15 22.63 21.85 196,500 0 5.1
13/02/2023
22.15
 287,300 21.94 22.59 21.24 182,600 5,900 4.5
10/02/2023
21.94
 158,700 21.94 22.24 21.41 33,900 8,200 0.6
09/02/2023
21.94
 66,400 22.02 22.33 21.85 343,800 138,300 5.2
08/02/2023
22.02
 83,100 22.02 22.29 21.11 5,500 18,150 -0.3
07/02/2023
22.02
 565,100 22.50 22.81 22.02 374,100 3,248 9.3
06/02/2023
22.50
 205,100 21.85 22.55 21.24 150,300 1,600 3.8
03/02/2023
21.85
 257,900 21.72 21.85 20.97 20,100 28,800 -0.2
02/02/2023
21.72
 296,200 21.11 21.85 20.28 84,900 400 2.1
01/02/2023
21.11
 211,200 22.50 22.72 20.93 1,300 13,100 -0.3
31/01/2023
22.50
 262,700 22.37 22.72 21.85 177,000 3,600 4.5
30/01/2023
22.37
 480,300 21.76 22.37 21.50 307,200 5,500 7.7
27/01/2023
21.76
 264,900 21.50 22.11 21.50 2,200 700 0.0
19/01/2023
21.50
 350,300 20.97 21.50 20.58 65,700 1,500 1.6
18/01/2023
20.97
 230,400 20.97 21.76 20.71 3,000 7,600 -0.1
17/01/2023
20.97
 217,900 20.71 20.97 20.49 19,400 9,600 0.2
16/01/2023
20.71
 164,300 20.97 21.11 20.45 7,200 24,700 -0.4
13/01/2023
20.97
 359,400 20.97 20.97 20.28 20,600 20,500 0.0
12/01/2023
20.97
 143,200 20.80 21.37 20.45 21,400 3,500 0.4
11/01/2023
20.80
 243,800 20.89 20.89 20.36 2,500 1,600 0.0
10/01/2023
20.89
 174,900 20.49 20.89 19.84 4,900 1,200 0.1
09/01/2023
20.49
 161,100 20.49 20.80 20.19 2,500 6,400 -0.1
06/01/2023
20.49
 633,500 19.75 20.62 19.75 73,429 26,300 1.1
05/01/2023
19.75
 288,400 19.79 19.84 19.40 5,100 0 0.1
04/01/2023
19.79
 208,200 19.84 19.93 19.49 1,500 2,400 -0.0
03/01/2023
19.84
 710,000 18.79 19.88 18.48 35,700 26,800 0.2
30/12/2022
18.79
 259,000 18.40 18.79 17.83 51,900 54,300 -0.1
29/12/2022
18.40
 93,700 18.53 18.61 17.65 2,000 8,500 -0.1
28/12/2022
18.53
 156,500 18.35 18.75 17.83 30,100 68,100 -0.8
27/12/2022
18.35
 173,600 17.48 18.35 17.48 4,800 40,000 -0.7
26/12/2022
17.48
 96,100 18.79 18.92 17.48 8,100 9,400 -0.0
23/12/2022
18.79
 89,200 18.79 18.79 18.18 3,500 5,000 -0.0
22/12/2022
18.79
 105,400 18.79 18.96 18.44 100 3,900 -0.1
21/12/2022
18.79
 197,700 19.14 19.27 18.35 1,600 19,600 -0.4
20/12/2022
19.14
 257,200 19.31 19.31 18.09 1,100 7,300 -0.1
19/12/2022
19.31
 401,100 19.01 19.66 18.75 7,900 4,300 0.1
16/12/2022
19.01
 115,000 18.96 19.10 18.53 6,900 2,680 0.1
15/12/2022
18.96
 135,300 18.83 19.01 18.61 12,200 1,300 0.2
14/12/2022
18.83
 140,300 18.83 19.23 18.79 1,200 13,200 -0.3
13/12/2022
18.83
 203,400 18.35 18.88 18.27 5,200 5,100 0.0
12/12/2022
18.35
 212,900 18.79 19.40 18.35 5,600 3,900 0.0
09/12/2022
18.79
 155,500 18.31 19.01 18.05 37,700 1,800 0.8
08/12/2022
18.31
 182,900 18.31 19.01 18.27 7,800 4,500 0.1
07/12/2022
18.31
 218,800 18.61 18.61 18.00 18,100 900 0.4
06/12/2022
18.61
 367,100 20.01 20.01 18.61 1,000 500 0.0
05/12/2022
20.01
 298,600 20.01 20.36 19.40 4,800 4,300 0.0
02/12/2022
20.01
 235,400 19.23 20.01 18.53 28,500 12,200 0.4
01/12/2022
19.23
 404,500 19.01 19.53 18.79 1,100 5,200 -0.1
30/11/2022
19.01
 221,200 18.66 19.14 18.27 1,200 9,500 -0.2
29/11/2022
18.66
 340,800 18.53 18.79 17.87 700 13,400 -0.3
28/11/2022
18.53
 276,200 17.48 18.57 17.52 5,500 26,700 -0.4
25/11/2022
17.48
 206,600 16.43 17.48 16.43 6,900 7,000 -0.0
24/11/2022
16.43
 97,900 16.39 16.78 15.91 6,600 0 0.1
23/11/2022
16.39
 263,100 17.22 17.22 16.39 11,400 17,084 -0.1
22/11/2022
17.22
 417,300 16.43 17.39 16.69 5,500 30,055 -0.5
21/11/2022
16.43
 231,600 16.08 17.04 15.91 2,400 51,700 -0.9
18/11/2022
16.08
 362,700 16.08 16.34 15.08 25,300 39,408 -0.3
17/11/2022
16.08
 333,200 15.42 16.08 15.47 25,300 30,600 -0.1
16/11/2022
15.42
 584,800 14.55 15.56 13.55 74,000 42,100 0.6
15/11/2022
14.55
 339,900 15.60 16.17 14.55 18,300 4,660 0.2
14/11/2022
15.60
 560,700 15.73 15.73 14.64 48,200 600 0.8
11/11/2022
15.73
 389,500 16.60 17.17 15.73 38,239 7,900 0.5
10/11/2022
16.60
 291,800 17.83 17.83 16.60 20,900 4,636 0.3
09/11/2022
17.83
 242,700 18.18 18.88 17.30 15,200 4,400 0.2
08/11/2022
18.18
 155,700 17.83 18.53 17.22 27,700 100 0.6
07/11/2022
17.83
 378,900 19.14 19.31 17.83 18,400 10,636 0.2
04/11/2022
19.14
 293,700 20.54 20.80 19.14 2,800 8,600 -0.1
03/11/2022
20.54
 151,100 20.71 20.97 20.19 500 7,000 -0.2
02/11/2022
20.71
 183,500 21.24 21.28 20.67 4,000 9,800 -0.1
01/11/2022
21.24
 127,500 21.72 21.72 21.19 0 8,800 -0.2
31/10/2022
21.72
 359,000 21.50 21.85 20.54 9,800 17,500 -0.2
28/10/2022
21.50
 321,200 21.41 21.76 21.06 0 47,768 -1.2
27/10/2022
21.41
 326,700 20.06 21.45 19.66 3,000 7,100 -0.1
26/10/2022
20.06
 112,800 20.10 20.45 19.40 0 4,700 -0.1
25/10/2022
20.10
 185,100 19.23 20.54 18.75 8,200 300 0.2
24/10/2022
19.23
 452,500 20.10 20.10 18.70 107,400 3,600 2.3
21/10/2022
20.10
 249,900 20.19 20.19 19.05 10,300 6,000 0.1
20/10/2022
20.19
 93,200 20.89 20.89 19.93 0 11,100 -0.3
19/10/2022
20.89
 84,400 20.89 21.19 20.58 400 9,800 -0.2
18/10/2022
20.89
 227,900 20.10 20.97 20.28 1,400 18,600 -0.4
17/10/2022
20.10
 171,900 19.84 20.10 19.40 300 13,810 -0.3
14/10/2022
19.84
 293,800 18.92 19.84 18.92 207,300 4,500 4.6
13/10/2022
18.92
 142,000 18.61 19.23 18.53 3,500 10,800 -0.2
12/10/2022
18.61
 360,400 18.00 19.05 17.57 179,800 8,600 3.6
11/10/2022
18.00
 549,400 19.36 19.49 18.00 18,800 20,800 -0.0
10/10/2022
19.36
 213,000 19.62 20.10 18.66 25,300 1,500 0.5
07/10/2022
19.62
 475,900 21.06 21.06 19.62 13,700 4,000 0.2
06/10/2022
21.06
 476,400 22.63 22.63 21.06 13,300 32,800 -0.5
05/10/2022
22.63
 285,600 21.80 22.72 21.94 3,400 10,300 -0.2
04/10/2022
21.80
 464,800 22.77 23.29 21.50 17,300 10,500 0.2
03/10/2022
22.77
 473,800 24.47 24.47 22.77 5,300 32,600 -0.7
30/09/2022
24.47
 762,900 24.56 24.73 23.03 26,200 200 0.7
29/09/2022
24.56
 541,500 26.22 26.83 24.47 4,800 7,300 -0.1
28/09/2022
26.22
 927,900 27.53 28.14 25.96 15,400 5,500 0.3
27/09/2022
27.53
 760,100 27.92 28.58 27.53 4,700 88,700 -2.6
26/09/2022
27.92
 1,233,200 28.05 28.75 27.27 2,200 76,300 -2.4
23/09/2022
28.05
 1,663,800 26.22 28.05 26.61 4,100 17,900 -0.4
22/09/2022
26.22
 143,000 25.65 26.22 25.34 3,000 5,900 -0.1
21/09/2022
25.65
 63,800 25.78 25.78 24.99 0 2,900 -0.1
20/09/2022
25.78
 111,000 25.78 26.22 25.47 1,000 9,730 -0.3

Chính sách bảo mật | Điều khoản sử dụng |