Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Bột mì Bình AnBinh An Flour Joint Stock Company
Mã CK: VINABOMI 8 ■■ 0 (0%) (cập nhật 20:30 05/09/2020)
Đang giao dịch
VINABOMI » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 05/09/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 04/09/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 01/01/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 31/12/2018 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 30/12/2018 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 29/12/2018 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 28/12/2018 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 27/12/2018 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 26/12/2018 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 25/12/2018 | 8,000 | -4.00 ▼ | -33.33 | 12,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
| 06/11/2018 | 12,000 | -0.67 ▼ | -5.27 | 12,667 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 05/11/2018 | 12,667 | 0.00 ■■ | 0.00 | 12,667 | 15,000 | 11,000 | 1,050,000 | 13,690,000,000 |
| 04/11/2018 | 12,667 | 0.00 ■■ | 0.00 | 12,667 | 15,000 | 11,000 | 1,050,000 | 13,690,000,000 |
| 03/11/2018 | 12,667 | 0.00 ■■ | 0.00 | 12,667 | 15,000 | 11,000 | 1,050,000 | 13,690,000,000 |
| 02/11/2018 | 12,667 | 0.00 ■■ | 0.00 | 12,667 | 15,000 | 11,000 | 1,050,000 | 13,690,000,000 |
| 01/11/2018 | 12,667 | 0.00 ■■ | 0.00 | 12,667 | 15,000 | 11,000 | 1,050,000 | 13,690,000,000 |
| 31/10/2018 | 12,667 | 0.00 ■■ | 0.00 | 12,667 | 15,000 | 11,000 | 1,050,000 | 13,690,000,000 |
| 30/10/2018 | 12,667 | -0.33 ▼ | -2.56 | 13,000 | 15,000 | 11,000 | 1,050,000 | 13,690,000,000 |
| 29/10/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 15,000 | 11,000 | 1,030,000 | 13,450,000,000 |
| 17/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 16/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 15/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 14/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 13/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 12/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 11/09/2018 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 10/09/2018 | 13,000 | 1.00 ▲ | 8.33 | 12,000 | 13,000 | 13,000 | 20,000 | 260,000,000 |
| 17/08/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 16/08/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 15/08/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 14/08/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 13/08/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 12/08/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 11/08/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 10/08/2018 | 12,000 | -3.00 ▼ | -20.00 | 15,000 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 17/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 16/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 15/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 14/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 13/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 12/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 11/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 10/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 08/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 07/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 06/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 120,000 | 1,800,000,000 |
| 05/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 120,000 | 1,800,000,000 |
| 04/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 120,000 | 1,800,000,000 |
| 03/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 120,000 | 1,800,000,000 |
| 02/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 120,000 | 1,800,000,000 |
| 01/07/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 120,000 | 1,800,000,000 |
| 30/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 29/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 27/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 26/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 25/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 24/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 23/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 22/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 21/06/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 20/06/2018 | 15,000 | 7.50 ▲ | 100.00 | 7,500 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 27/03/2014 | 7,500 | -2.50 ▼ | -25.00 | 10,000 | 7,500 | 7,500 | 1,000,000 | 7,500,000,000 |
| 25/01/2014 | 10,000 | -0.70 ▼ | -6.54 | 10,700 | 10,000 | 10,000 | 10,000 | 100,000,000 |
| 30/07/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 29/07/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 28/07/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 27/07/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 26/07/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 25/07/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 24/07/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 23/07/2011 | 10,700 | -3.30 ▼ | -23.57 | 14,000 | 13,700 | 6,400 | 300,000 | 3,210,000,000 |
| 19/07/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 18/07/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 17/07/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 16/07/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 15/07/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 14/07/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 100,000 | 1,400,000,000 |
| 13/07/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 12/07/2011 | 14,000 | 2.00 ▲ | 16.67 | 12,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 09/01/2010 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 08/01/2010 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 07/01/2010 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 06/01/2010 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 25/12/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 24/12/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 23/12/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 22/12/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
| 17/10/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 12,500 | 150,000,000 |
| 16/10/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 12,500 | 150,000,000 |
| 15/10/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 12,500 | 150,000,000 |
| 14/10/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 12,500 | 150,000,000 |
| 13/10/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 12,500 | 150,000,000 |
| 12/10/2009 | 12,000 | -3.00 ▼ | -20.00 | 15,000 | 12,000 | 12,000 | 12,500 | 150,000,000 |
| 10/10/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 09/10/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 08/10/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 07/10/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 06/10/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 05/10/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 25/09/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 24/09/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 23/09/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 22/09/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 21/09/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 25,000 | 375,000,000 |
| 20/09/2009 | 15,000 | 0.00 ■■ | 0.00 | 0 | 15,000 | 15,000 | 25,000 | 375,000,000 |