Tổng Công ty cổ phần Bảo Minh (bmi)

23.75
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
(2024-04-10) 		0.20 0.85% 1,706,200 -123,822 -2.9
22.40
24.10
23.75
2 tháng
(2024-03-11) 		0.60 2.59% 5,744,200 -156,422 -3.7
22.40
24.75
23.75
3 tháng
(2024-02-15) 		1.50 6.74% 11,178,100 -148,644 -3.5
22.25
24.75
23.75
6 tháng
(2023-11-13) 		2.35 10.98% 21,007,800 -991,722 -20.8
20.80
24.75
23.75
12 tháng
(2023-05-16) 		3.44 16.94% 49,828,800 -1,745,722 -35.4
20.30
26.45
23.75
24 tháng
(2022-05-23) 		-2.18 -8.40% 117,509,700 226,878 23.1
14.83
29.62
23.75
36 tháng
(2021-05-26) 		1.01 4.44% 295,953,100 -2,074,830 -81.0
14.83
41.57
23.75
60 tháng
(2019-06-06) 		9.49 66.60% 452,623,540 -9,759,420 -263.8
9.23
41.57
23.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
23.75
0
 87,300 24 24.10 23.50 0 11,000 -0.3
#2 09/05/2024
23.75
0
 101,200 24.40 24.40 23.50 100 3,700 -0.1
#3 08/05/2024
23.75
-0.35
 50,700 23.70 23.95 23.15 0 3,300 -0.1
#4 07/05/2024
24.10
0.60
 170,000 23.55 24.30 22.90 9,300 11,922 -0.1
#5 06/05/2024
23.50
0.50
 57,400 23 23.60 23 0 1,600 -0.0
#6 03/05/2024
23
0
 80,100 23 23.10 22.85 10,000 2,900 0.2
#7 02/05/2024
23
0
 80,200 23 23.10 22.90 3,200 6,000 -0.1
#8 26/04/2024
23
0
 37,300 22.95 23.05 22.95 400 2,700 -0.1
#9 25/04/2024
23
-0.15
 9,700 23.25 23.25 22.95 0 1,200 -0.0
#10 24/04/2024
23.15
0.15
 50,600 23.20 23.20 23 0 1,000 -0.0
#11 23/04/2024
23
0.10
 44,600 22.90 23.10 22.65 0 3,900 -0.1
#12 22/04/2024
22.90
0.05
 146,200 23 23.30 22.70 2,000 26,800 -0.6
#13 19/04/2024
22.85
0.25
 192,000 22.50 22.85 22.05 2,600 47,100 -1.0
#14 17/04/2024
22.60
0.20
 86,400 22.70 22.75 22.50 1,000 6,300 -0.1
#15 16/04/2024
22.40
-0.40
 269,800 22.80 22.95 22 9,700 15,100 -0.1
#16 15/04/2024
22.80
-0.85
 100,200 23.30 23.70 22.80 9,100 14,300 -0.1
#17 12/04/2024
23.65
0.10
 38,000 23.35 23.70 23.25 0 5,600 -0.1
#18 11/04/2024
23.55
0
 87,500 23.55 23.70 23.20 1,400 3,000 -0.0
#19 10/04/2024
23.55
-0.20
 17,000 23.45 23.80 23.45 0 5,200 -0.1
#20 09/04/2024
23.75
0.20
 78,900 23.25 23.75 23.25 1,400 3,800 -0.1
#21 08/04/2024
23.55
-0.30
 97,600 23.55 23.75 23.50 0 0 0
#22 05/04/2024
23.85
-0.40
 133,100 24.10 24.15 23.85 2,800 9,200 -0.2
#23 04/04/2024
24.25
-0.15
 105,600 24.35 24.40 24.05 0 9,700 -0.2
#24 03/04/2024
24.40
-0.20
 48,800 24.25 24.70 24.25 6,800 2,800 0.1
#25 02/04/2024
24.60
0.15
 146,200 24.45 24.60 24.20 3,000 100 0.1
#26 01/04/2024
24.45
-0.15
 120,000 24.70 24.70 24.05 1,300 6,900 -0.1
#27 29/03/2024
24.60
0
 62,700 24.20 24.65 24.20 6,000 1,400 0.1
#28 28/03/2024
24.60
-0.15
 80,100 24.40 24.80 24.30 200 7,200 -0.2
#29 27/03/2024
24.75
0.20
 152,000 24.85 24.85 24.40 1,100 100 0.0
#30 26/03/2024
24.55
0.25
 163,700 24.30 24.95 24.25 32,200 8,400 0.6
#31 25/03/2024
24.30
0.10
 411,800 24.20 25 24.20 5,300 14,000 -0.2
#32 22/03/2024
24.20
0.35
 340,000 23.85 24.25 23.75 5,900 5,400 0.0
#33 21/03/2024
23.85
0.15
 124,300 23.70 23.90 23.60 3,000 1,900 0.0
#34 20/03/2024
23.70
0.30
 80,500 23.40 23.70 23.35 300 24,400 -0.6
#35 19/03/2024
23.40
-0.40
 196,300 23.80 23.80 23.20 24,900 15,800 0.2
#36 18/03/2024
23.80
-0.65
 342,900 24.45 24.45 23.40 3,700 33,900 -0.7
#37 15/03/2024
24.45
0.65
 452,000 23.80 24.80 23.85 2,200 26,100 -0.6
#38 14/03/2024
23.80
0.60
 326,000 23.20 23.80 23.20 29,800 5,000 0.6
#39 13/03/2024
23.20
0.05
 185,700 23.15 23.30 23 12,300 2,400 0.2
#40 12/03/2024
23.15
0
 133,800 23.15 23.25 23 6,300 200 0.1
#41 11/03/2024
23.15
-0.25
 256,000 23.40 23.40 23 2,700 5,100 -0.1
#42 08/03/2024
23.40
0
 257,800 23.40 23.95 23.15 3,906 900 0.1
#43 07/03/2024
23.40
0
 301,400 23.40 23.50 23.05 3,500 21,100 -0.4
#44 06/03/2024
23.40
-0.05
 156,000 23.45 23.60 23.05 5 13,400 -0.3
#45 05/03/2024
23.45
0.10
 202,300 23.35 23.55 23.20 5,300 4,100 0.0
#46 04/03/2024
23.35
0.20
 197,500 23.15 23.65 23.05 37,201 15,843 0.5
#47 01/03/2024
23.15
0.15
 120,500 23 23.15 22.80 20,400 6,000 0.3
#48 29/02/2024
23
-0.20
 152,300 23.20 23.30 22.80 6,100 2,200 0.1
#49 28/02/2024
23.20
0.20
 285,200 23 23.20 22.90 8,900 17,600 -0.2
#50 27/02/2024
23
0.40
 177,500 22.60 23 22.60 17,800 260 0.4
#51 26/02/2024
22.60
0.05
 146,800 22.55 22.80 22.50 8,600 0 0.2
#52 23/02/2024
22.55
-0.35
 412,800 22.90 22.95 22.55 14,200 25,800 -0.3
#53 22/02/2024
22.90
-0.10
 281,700 23 23.35 22.80 2,100 900 0.0
#54 21/02/2024
23
0.30
 395,300 22.70 23.10 22.50 19,100 4,994 0.3
#55 20/02/2024
22.70
-0.35
 396,800 23.05 23.20 22.70 16,200 97,908 -1.9
#56 19/02/2024
23.05
0.40
 906,100 22.65 23.45 22.80 27,100 18,529 0.2
#57 16/02/2024
22.65
0.40
 775,900 22.25 22.85 22.15 30,500 10,000 0.5
#58 15/02/2024
22.25
0.05
 268,000 22.20 22.45 22.05 26,600 200 0.6
#59 07/02/2024
22.20
0.20
 257,700 22 22.45 21.95 7,300 1,400 0.1
#60 06/02/2024
22
-0.05
 180,700 22.05 22.25 22 12,332 110 0.3
#61 05/02/2024
22.05
0.20
 183,200 21.85 22.05 21.85 13,000 2,700 0.2
#62 02/02/2024
21.85
-0.10
 130,500 21.95 22.15 21.80 10,300 1,400 0.2
#63 01/02/2024
21.95
0.25
 155,200 21.70 21.95 21.55 6,000 1,000 0.1
#64 31/01/2024
21.70
-0.10
 242,100 21.80 22 21.50 5,500 600 0.1
#65 30/01/2024
21.80
0
 97,000 21.80 21.95 21.70 3,100 3,700 -0.0
#66 29/01/2024
21.80
0.05
 202,300 21.75 21.80 21.40 12,200 70,500 -1.3
#67 26/01/2024
21.75
0.20
 63,300 21.55 21.80 21.60 3,400 0 0.1
#68 25/01/2024
21.55
-0.10
 55,900 21.65 21.65 21.55 200 5,700 -0.1
#69 24/01/2024
21.65
-0.25
 127,800 21.90 21.90 21.65 2,300 0 0.1
#70 23/01/2024
21.90
-0.15
 256,000 22.05 22.10 21.80 17,800 0 0.4
#71 22/01/2024
22.05
0.05
 163,300 22 22.20 21.95 26,200 5,900 0.4
#72 19/01/2024
22
0.20
 529,700 21.80 22.25 21.80 37,100 100 0.8
#73 18/01/2024
21.80
0.05
 100,400 21.75 21.90 21.70 8,200 0 0.2
#74 17/01/2024
21.75
0
 289,400 21.75 21.95 21.75 6,000 2,600 0.1
#75 16/01/2024
21.75
-0.10
 392,800 21.85 21.95 21.70 27,200 9,700 0.4
#76 15/01/2024
21.85
0.05
 89,800 21.80 22.10 21.70 0 3,500 -0.1
#77 12/01/2024
21.80
-0.30
 206,800 22.10 22.15 21.75 11,400 2,000 0.2
#78 11/01/2024
22.10
-0.20
 296,600 22.30 22.60 22.10 700 4,500 -0.1
#79 10/01/2024
22.30
0.65
 365,000 21.65 22.45 21.60 8,100 8,800 -0.0
#80 09/01/2024
21.65
0
 153,600 21.65 21.70 21.45 700 100 0.0
#81 08/01/2024
21.65
-0.05
 162,100 21.70 21.85 21.55 14,500 1,200 0.3
#82 05/01/2024
21.70
0.35
 336,700 21.35 21.95 21.40 8,000 1,000 0.2
#83 04/01/2024
21.35
-0.05
 203,600 21.40 21.60 21.20 3,100 0 0.1
#84 03/01/2024
21.40
0.15
 113,000 21.25 21.40 20.90 5,700 0 0.1
#85 02/01/2024
21.25
-0.10
 126,500 21.35 21.50 20.85 6,700 77,800 -1.5
#86 29/12/2023
21.35
0.05
 128,000 21.30 21.35 21.15 2,000 0 0.0
#87 28/12/2023
21.30
0
 92,200 21.30 21.35 21.10 2,400 0 0.1
#88 27/12/2023
21.30
0
 95,000 21.30 21.35 21 25,100 7,900 0.4
#89 26/12/2023
21.30
0.15
 104,900 21.15 21.30 21.05 23,700 16,300 0.2
#90 25/12/2023
21.15
0.05
 110,600 21.10 21.40 21.05 2,300 14,400 -0.3
#91 22/12/2023
21.10
-0.05
 53,200 21.15 21.15 20.65 100 0 0.0
#92 21/12/2023
21.15
0.15
 239,400 21 21.25 20.40 12,800 178,700 -3.4
#93 20/12/2023
21
0.10
 35,300 20.90 21 20.75 0 0 0
#94 19/12/2023
20.90
0.10
 126,200 20.80 20.90 20.35 0 43,000 -0.9
#95 18/12/2023
20.80
0
 61,200 20.80 20.90 20.70 400 4,400 -0.1
#96 15/12/2023
20.80
-0.10
 69,100 20.90 21.05 20.80 900 1,800 -0.0
#97 14/12/2023
20.90
-0.20
 86,700 21.10 21.15 20.90 12,600 34,000 -0.4
#98 13/12/2023
21.10
-0.10
 63,000 21.20 21.25 21 7,000 2,100 0.1
#99 12/12/2023
21.20
0.05
 62,400 21.15 21.20 20.95 600 10,600 -0.2
#100 11/12/2023
21.15
-0.05
 88,700 21.20 21.25 21 6,100 6,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc