CTCP Khoáng sản Bình Định (bmc)

19.50
-0.05
(-0.26%)
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
(2024-10-23) 		-2.40 -10.76% 1,361,200 -600 -0.0
19.50
22.30
19.55
2 tháng
(2024-09-23) 		-0.80 -3.86% 3,198,700 2,400 0.1
19.50
23.55
19.55
3 tháng
(2024-08-26) 		0 0% 4,389,600 7,400 0.2
19.35
23.55
19.55
6 tháng
(2024-05-27) 		3.30 19.88% 9,950,200 -18,300 -0.4
16.60
23.55
19.55
12 tháng
(2023-11-28) 		6.13 44.51% 17,166,900 -159,300 -3.0
13.58
23.55
19.55
24 tháng
(2022-12-05) 		8.31 71.69% 28,130,300 -169,507 -2.9
10.54
23.55
19.55
36 tháng
(2021-12-08) 		-2.01 -9.19% 49,463,500 -326,789 -7.0
8.29
26.44
19.55
60 tháng
(2019-12-19) 		9.01 82.77% 97,879,990 -1,656,869 -28.5
6.81
28.45
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2019
12.85
 11,850 12.93 12.93 12.63 0 0 0
13/09/2019
12.93
 9,450 13.01 13.01 12.63 0 0 0
12/09/2019
13.01
 7,350 12.97 13.23 12.70 510 10 0.0
11/09/2019
12.97
 25,800 12.85 13.23 12.63 0 0 0
10/09/2019
12.85
 7,880 13.16 13.16 12.85 0 0 0
09/09/2019
13.16
 8,480 13.23 13.53 12.85 0 20 -0.0
06/09/2019
13.23
 9,350 13.57 13.57 13.08 1,200 520 0.0
05/09/2019
13.57
 15,660 13.31 13.61 13.31 1,320 3,380 -0.0
04/09/2019
13.31
 40,510 12.78 13.31 12.70 60 300 -0.0
03/09/2019
12.78
 14,390 12.93 12.93 12.70 0 0 0
30/08/2019
12.93
 21,850 12.85 13.01 12.78 70 520 -0.0
29/08/2019
12.85
 27,250 13.01 13.01 12.70 310 430 -0.0
28/08/2019
13.01
 16,890 13.23 13.23 12.70 1,340 750 0.0
27/08/2019
13.23
 16,670 13.31 13.31 13.01 250 40 0.0
26/08/2019
13.31
 19,870 13.38 13.38 12.85 0 0 0
23/08/2019
13.38
 12,270 13.46 13.46 13.08 2,270 210 0.0
22/08/2019
13.46
 25,190 13.53 13.65 13.08 1,640 1,010 0.0
21/08/2019
13.53
 21,730 13.61 13.61 13.08 0 0 0
20/08/2019
13.61
 20,160 13.76 13.76 13.46 500 0 0.0
19/08/2019
13.76
 18,250 13.61 13.99 13.38 720 1,990 -0.0
16/08/2019
13.61
 53,450 13.53 13.91 13.53 2,190 2,330 -0.0
15/08/2019
13.53
 74,760 13.23 13.61 12.85 510 2,340 -0.0
14/08/2019
13.23
 34,540 13.01 13.23 12.55 1,050 3,480 -0.0
13/08/2019
13.01
 55,640 13.08 13.08 12.40 1,330 1,880 -0.0
12/08/2019
13.08
 12,180 13.19 13.23 12.93 540 10 0.0
09/08/2019
13.19
 41,570 13.31 13.31 12.93 3,040 1,690 0.0
08/08/2019
13.31
 91,290 13.19 13.53 13.08 2,000 170 0.0
07/08/2019
13.19
 140,760 12.55 13.19 12.55 2,450 2,570 -0.0
06/08/2019
12.55
 84,930 12.93 12.93 12.25 0 1,010 -0.0
05/08/2019
12.93
 43,720 12.93 13.01 12.40 0 6,740 -0.1
02/08/2019
12.93
 77,510 12.32 13.01 12.10 20 31,140 -0.5
01/08/2019
12.32
 64,080 12.02 12.40 11.72 2,110 4,100 -0.0
31/07/2019
12.02
 11,890 12.06 12.10 11.80 0 0 0
30/07/2019
12.06
 18,620 12.25 12.32 11.95 4,050 210 0.1
29/07/2019
12.25
 50,390 11.72 12.48 11.57 6,510 2,060 0.1
26/07/2019
11.72
 19,010 11.72 11.80 11.57 8,300 200 0.1
25/07/2019
11.72
 24,590 11.72 11.72 11.57 7,600 450 0.1
24/07/2019
11.72
 31,820 11.95 11.95 11.49 8,610 960 0.1
23/07/2019
11.95
 14,770 11.95 11.95 11.87 8,100 340 0.1
22/07/2019
11.95
 36,330 11.95 12.06 11.83 1,340 100 0.0
19/07/2019
11.95
 38,740 11.87 12.25 11.72 3,130 1,020 0.0
18/07/2019
11.87
 84,590 11.57 11.95 11.34 7,810 7,300 0.0
17/07/2019
11.57
 36,080 11.72 11.76 11.34 7,500 1,140 0.1
16/07/2019
11.72
 23,040 11.87 11.87 11.57 12,320 1,600 0.2
15/07/2019
11.87
 47,460 11.80 11.95 11.49 21,600 0 0.3
12/07/2019
11.80
 7,090 11.91 11.91 11.61 4,850 0 0.1
11/07/2019
11.91
 22,540 12.06 12.06 11.38 7,330 0 0.1
10/07/2019
12.06
 21,340 12.25 12.44 11.95 7,950 10 0.1
09/07/2019
12.25
 10,350 12.10 12.32 11.95 140 670 -0.0
08/07/2019
12.10
 39,650 11.49 12.10 11.27 10,820 7,230 0.1
05/07/2019
11.49
 22,680 11.27 11.64 11.27 12,590 4,790 0.1
04/07/2019
11.27
 14,240 11.34 11.34 11.19 6,480 0 0.1
03/07/2019
11.34
 16,330 11.27 11.34 11.04 5,240 2,870 0.0
02/07/2019
11.27
 28,330 11.19 11.34 10.74 8,050 500 0.1
01/07/2019
11.19
 32,060 11.19 11.34 10.96 10,120 7,580 0.0
28/06/2019
11.19
 27,990 11.27 11.30 10.93 10,170 6,820 0.0
27/06/2019
11.27
 29,750 11.12 11.57 11.04 6,510 0 0.1
26/06/2019
11.12
 21,460 10.96 11.34 10.96 160 0 0.0
25/06/2019
10.96
 47,410 11.34 11.34 10.96 9,230 7,120 0.0
24/06/2019
11.34
 29,700 11.27 11.68 11.27 8,110 120 0.1
21/06/2019
11.27
 64,760 11.72 11.95 11.19 9,860 4,670 0.1
20/06/2019
11.72
 57,750 12.10 12.48 11.57 19,420 2,960 0.3
19/06/2019
12.10
 30,490 12.02 12.29 11.95 15,000 2,130 0.2
18/06/2019
12.02
 29,380 12.10 12.10 11.64 9,100 0 0.1
17/06/2019
12.10
 21,650 12.36 12.48 12.02 7,100 0 0.1
14/06/2019
12.36
 38,030 12.85 13.16 12.36 6,930 3,740 0.1
13/06/2019
12.85
 36,110 12.25 12.85 12.17 840 2,170 -0.0
12/06/2019
12.25
 86,160 12.55 12.78 11.80 7,640 4,000 0.1
11/06/2019
12.55
 54,290 13.12 13.35 12.55 6,720 0 0.1
10/06/2019
13.12
 24,540 13.53 13.61 12.85 2,140 650 0.0
07/06/2019
13.53
 123,970 12.78 13.65 12.55 140 100 0.0
06/06/2019
12.78
 76,090 12.82 12.82 12.25 8,060 800 0.1
05/06/2019
12.82
 29,180 12.78 13.46 12.78 6,180 1,250 0.1
04/06/2019
12.78
 169,710 12.14 12.97 12.44 6,830 2,880 0.1
03/06/2019
12.14
 244,270 11.34 12.14 11.27 9,800 100 0.1
31/05/2019
11.34
 81,190 11.34 11.64 11.27 5,880 800 0.1
30/05/2019
11.34
 106,270 10.93 11.64 11.19 0 0 0
29/05/2019
10.93
 137,420 10.51 11.12 10.51 6,510 0 0.1
28/05/2019
10.51
 5,190 10.51 10.66 10.43 2,770 500 0.0
27/05/2019
10.51
 4,920 10.51 10.51 10.43 4,200 0 0.1
24/05/2019
10.51
 7,310 10.47 10.51 10.43 3,600 0 0.0
23/05/2019
10.47
 4,870 10.55 10.59 10.47 2,830 0 0.0
22/05/2019
10.55
 9,550 10.51 10.62 10.43 3,700 910 0.0
21/05/2019
10.51
 3,730 10.59 10.59 10.43 800 0 0.0
20/05/2019
10.59
 4,290 10.59 10.59 10.43 3,500 1,200 0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2019
10.59
 4,580 10.21 10.59 10.06 0 1,000 -0.0
16/05/2019
10.21
 9,400 10.21 10.21 9.99 8,100 0 0.1
15/05/2019
10.21
 21,140 10.35 10.35 9.99 6,300 0 0.1
14/05/2019
10.35
 6,830 10.21 10.35 9.99 2,000 100 0.0
13/05/2019
10.21
 2,880 10.24 10.24 9.99 900 0 0.0
10/05/2019
10.24
 8,750 10.28 10.35 9.67 7,900 10 0.1
09/05/2019
10.28
 12,050 10.35 10.42 9.99 4,200 2,210 0.0
08/05/2019
10.35
 12,880 10.03 10.35 9.92 4,300 800 0.0
07/05/2019
10.03
 6,350 10.06 10.06 9.96 2,100 1,100 0.0
06/05/2019
10.06
 2,470 10.10 10.10 9.96 360 0 0.0
03/05/2019
10.10
 20 10.06 10.10 10.10 0 0 0
02/05/2019
10.06
 2,060 9.96 10.17 9.74 0 10 -0.0
26/04/2019
9.96
 14,410 10.06 10.06 9.71 7,610 0 0.1
25/04/2019
10.06
 12,550 9.99 10.21 9.71 8,500 500 0.1
24/04/2019
9.99
 2,700 9.99 9.99 9.99 2,300 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |