CTCP Khoáng sản Miền Đông AHP (bmj)

11.70
1.40
(13.59%)
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
(2026-09-08) 		-2 -14.39% 11,900 0 0
11.70
13.90
11.70
2 tháng
(2026-08-10) 		-1.50 -11.19% 28,100 0 0
11.40
13.90
11.70
3 tháng
(2026-07-10) 		0.80 7.21% 74,300 -800 0.0
10.30
13.90
11.70
6 tháng
(2026-04-13) 		2.10 21.43% 170,300 -5,500 -0.1
9
14
11.70
12 tháng
(2025-10-13) 		1.60 15.53% 355,500 -35,000 -0.3
9
14
11.70
24 tháng
(2024-10-18) 		1.40 13.33% 832,477 -36,400 -0.4
9
14
11.70
36 tháng
(2023-10-24) 		0.80 7.21% 1,231,226 -37,400 -0.4
8.80
15.90
11.70
60 tháng
(2021-11-03) 		5.89 98.02% 2,703,463 -43,000 -0.5
6.01
20
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
16
 16,504 14.40 16 12.60 0 0 0
03/06/2022
15
 3,000 14 15 14 0 0 0
02/06/2022
14
 0 14 14 14 0 0 0
01/06/2022
14
 0 14 14 14 0 0 0
31/05/2022
14.50
 200 13.50 14.50 13.50 0 0 0
30/05/2022
13.50
 2,305 15.80 15.80 13 0 0 0
27/05/2022
14.60
 100 14.60 14.60 14.60 0 0 0
26/05/2022
13.10
 2,000 13.10 13.10 13.10 0 0 0
25/05/2022
15.40
 100 15.40 15.40 15.40 0 0 0
24/05/2022
13.50
 2,600 13.50 13.50 13.50 0 0 0
23/05/2022
13.80
 0 13.80 13.80 13.80 0 0 0
20/05/2022
13.80
 0 13.80 13.80 13.80 0 0 0
19/05/2022
13.80
 0 13.80 13.80 13.80 0 0 0
18/05/2022
13.80
 0 13.80 13.80 13.80 0 0 0
17/05/2022
13.80
 2,100 13.90 13.90 13.80 0 0 0
16/05/2022
14.50
 100 14.50 14.50 14.50 0 0 0
13/05/2022
12.50
 600 13.40 13.40 12.50 0 0 0
12/05/2022
12.80
 200 12.80 12.80 12.80 0 0 0
11/05/2022
14
 100 14 14 14 0 0 0
10/05/2022
14.30
 100 14.30 14.30 14.30 0 0 0
09/05/2022
12.80
 0 12.80 12.80 12.80 0 0 0
06/05/2022
12.70
 1,200 12.90 12.90 12.70 0 0 0
05/05/2022
13.10
 4,800 13.10 13.10 12.60 0 0 0
04/05/2022
12.90
 1,600 13.50 13.50 12.90 0 0 0
29/04/2022
14
 8,000 14.90 14.90 13.50 0 0 0
28/04/2022
13.40
 900 13 13.40 13 200 0 0.0
27/04/2022
13
 2,600 13 13 13 200 0 0.0
26/04/2022
13
 1,200 13 13 13 0 0 0
25/04/2022
13
 1,100 13 13 13 0 0 0
22/04/2022
12.50
 1,600 13.10 13.50 12.50 0 0 0
21/04/2022
15
 200 12.80 15 12.80 0 0 0
20/04/2022
15
 200 15 15 15 0 0 0
19/04/2022
14
 3,100 16.20 16.20 14 0 0 0
18/04/2022
14.20
 2,600 14.20 14.20 14 0 0 0
14/04/2022
15.50
 2,600 15.90 15.90 15.50 0 400 0.0
13/04/2022
15.50
 6,400 16 16.50 15.50 0 1,100 0.0
12/04/2022
15.30
 1,000 15.60 15.60 15.30 0 0 0
08/04/2022
16
 2,400 16.10 16.20 16 0 0 0
07/04/2022
16
 200 16 16 16 0 0 0
06/04/2022
16.30
 1,200 16.10 16.30 16.30 0 0 0
05/04/2022
16.30
 300 16.30 16.30 16.30 0 0 0
04/04/2022
16.10
 3,200 16.10 17 16 0 0 0
01/04/2022
16
 3,200 16.10 16.10 16 100 0 0.0
31/03/2022
16.20
 1,500 17.20 17.20 15.50 0 0 0
30/03/2022
17.20
 2,800 17.50 17.50 16.80 100 0 0.0
29/03/2022
17.20
 2,700 17.80 17.80 17.10 0 0 0
28/03/2022
17.50
 9,200 17.10 17.50 16.60 0 0 0
25/03/2022
16.80
 8,300 16.80 17.60 16.60 0 0 0
24/03/2022
16.80
 900 16.90 16.90 16.80 0 0 0
23/03/2022
16.90
 3,900 17 17.50 16.90 0 0 0
22/03/2022
17.50
 11,800 17.90 17.90 16.90 0 0 0
21/03/2022
18.10
 6,402 18.60 19 17.70 0 0 0
18/03/2022
19
 8,800 19.30 19.70 19 0 0 0
17/03/2022
18
 8,600 19.50 19.60 18 0 0 0
16/03/2022: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50)
16/03/2022
20
 13,702 22.40 22.40 19.90 0 1,900 0.0
15/03/2022
19.94
 14,700 20.12 20.12 17.05 0 100 0.0
14/03/2022
19.99
 70,901 19.99 19.99 18.25 0 0 0
11/03/2022
17.45
 23,300 17.36 17.45 17.32 0 0 0
10/03/2022
15.18
 8,500 15.18 15.18 15.18 400 0 0.0
09/03/2022
13.31
 6,402 11.62 13.31 11.62 0 0 0
08/03/2022
11.57
 4,000 13.80 13.80 10.68 0 600 0.0
07/03/2022
12.02
 0 12.02 12.02 12.02 0 0 0
04/03/2022
12.02
 0 12.02 12.02 12.02 0 0 0
03/03/2022
12.02
 8,500 12.02 12.02 12.02 0 0 0
02/03/2022
13.35
 3 13.35 13.35 13.35 0 0 0
01/03/2022
13.35
 0 13.35 13.35 13.35 0 0 0
28/02/2022
13.35
 0 13.35 13.35 13.35 0 0 0
25/02/2022
13.35
 0 13.35 13.35 13.35 0 0 0
24/02/2022
13.35
 0 13.35 13.35 13.35 0 0 0
23/02/2022
13.35
 200 13.35 13.35 13.35 0 0 0
22/02/2022
12.69
 0 12.69 12.69 12.69 0 0 0
21/02/2022
12.69
 1 12.69 12.69 12.69 0 0 0
18/02/2022
12.69
 0 12.69 12.69 12.69 0 0 0
17/02/2022
12.69
 101 12.69 12.69 12.69 0 0 0
16/02/2022
13.35
 700 10.64 13.35 10.64 0 0 0
15/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
14/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
11/02/2022
12.42
 2 12.42 12.42 12.42 0 0 0
10/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
09/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
08/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
07/02/2022
12.42
 2 12.42 12.42 12.42 0 0 0
28/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
27/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
26/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
25/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
24/01/2022
12.42
 200 12.42 12.42 12.42 0 0 0
21/01/2022
12.11
 1,500 13.00 13.00 12.11 0 0 0
20/01/2022
14.20
 0 14.20 14.20 14.20 0 0 0
19/01/2022
14.20
 0 14.20 14.20 14.20 0 0 0
18/01/2022
14.20
 100 14.20 14.20 14.20 0 0 0
14/01/2022
14.78
 2,900 14.78 14.78 14.78 0 0 0
13/01/2022
17.36
 0 17.36 17.36 17.36 0 0 0
12/01/2022
17.18
 901 17.63 17.63 17.18 0 0 0
11/01/2022
16.03
 6,260 16.56 16.56 15.58 0 1,400 -0.1
10/01/2022
14.42
 2,102 14.42 14.42 14.42 0 0 0
07/01/2022
12.64
 2,600 12.46 12.64 12.46 0 0 0
06/01/2022
11.22
 2,100 11.13 11.22 11.13 0 0 0
05/01/2022
9.79
 5,200 9.79 9.79 9.79 0 0 0
04/01/2022
9.57
 6,200 9.21 10.02 9.21 0 0 0

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