CTCP Khoáng sản Bình Định (bmc)

20.95
0.45
(2.20%)
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
(2024-08-21) 		0 0% 1,355,600 2,018 0.0
19.35
21.40
20.95
2 tháng
(2024-07-22) 		2.20 12.02% 4,749,000 -18,642 -0.4
17.85
21.60
20.95
3 tháng
(2024-06-24) 		3 17.14% 5,568,600 -15,142 -0.3
17.05
21.60
20.95
6 tháng
(2024-03-25) 		2.61 14.57% 8,881,700 -2,137 -0.1
15.93
21.60
20.95
12 tháng
(2023-09-26) 		6.17 43.02% 15,607,900 -161,537 -3.0
12.18
21.60
20.95
24 tháng
(2022-10-03) 		6.63 47.77% 27,701,400 -156,144 -2.8
8.29
21.60
20.95
36 tháng
(2021-10-06) 		-3.20 -13.50% 55,268,300 -461,126 -11.1
8.29
26.44
20.95
60 tháng
(2019-10-17) 		9.08 79.55% 94,997,610 -1,643,676 -28.4
6.81
28.45
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
9.71
 15,740 9.85 9.85 9.28 7,200 0 0.1
18/09/2018
9.85
 13,030 9.57 9.85 9.57 8,840 490 0.1
17/09/2018
9.57
 2,970 9.57 9.64 9.57 2,900 30 0.0
14/09/2018
9.57
 3,970 9.57 9.99 9.53 1,440 580 0.0
13/09/2018
9.57
 16,290 9.57 9.64 9.35 5,300 10 0.1
12/09/2018
9.57
 9,650 9.57 9.57 9.28 2,100 0 0.0
11/09/2018
9.57
 6,100 9.42 9.60 9.07 2,100 750 0.0
10/09/2018
9.42
 4,140 9.46 9.85 9.42 2,050 0 0.0
07/09/2018
9.46
 6,400 9.57 9.57 9.42 4,830 0 0.1
06/09/2018
9.57
 4,990 9.49 9.57 9.46 1,200 0 0.0
05/09/2018
9.49
 4,640 9.28 9.49 9.10 1,540 50 0.0
04/09/2018
9.28
 9,110 9.28 9.28 9.24 8,980 4,740 0.1
31/08/2018
9.28
 16,710 9.53 9.53 9.24 5,500 1,100 0.1
30/08/2018
9.53
 7,980 9.64 9.64 9.21 2,410 0 0.0
29/08/2018
9.64
 6,960 9.64 9.64 8.99 2,770 0 0.0
28/08/2018
9.64
 150 9.64 9.99 9.64 0 0 0
27/08/2018
9.64
 68,920 9.28 9.64 9.10 4,000 2,840 0.0
24/08/2018
9.28
 8,750 9.28 9.28 9.10 7,800 0 0.1
23/08/2018
9.28
 10,350 9.28 9.89 9.28 9,520 0 0.1
22/08/2018
9.28
 550 9.21 9.64 9.28 20 0 0.0
21/08/2018
9.21
 5,990 9.21 9.28 9.10 2,900 0 0.0
20/08/2018
9.21
 8,380 9.10 9.21 9.10 5,500 0 0.1
17/08/2018
9.10
 6,220 8.92 9.49 8.92 3,600 0 0.0
16/08/2018
8.92
 14,890 9.10 9.28 8.92 6,040 0 0.1
15/08/2018
9.10
 2,220 9.10 9.10 8.92 0 500 -0.0
14/08/2018
9.10
 480 9.03 9.10 8.85 20 420 -0.0
13/08/2018
9.03
 1,810 9.07 9.07 8.85 0 0 0
10/08/2018
9.07
 9,150 9.03 9.07 8.96 8,920 0 0.1
09/08/2018
9.03
 16,760 9.21 9.21 8.96 300 0 0.0
08/08/2018
9.21
 6,550 9.21 9.21 8.85 3,500 0 0.0
07/08/2018
9.21
 510 8.92 9.21 8.92 0 0 0
06/08/2018
8.92
 6,010 8.92 9.14 8.92 5,890 0 0.1
03/08/2018
8.92
 12,240 9.57 9.57 8.92 200 10 0.0
02/08/2018
9.57
 3,190 9.64 9.64 9.07 0 610 -0.0
01/08/2018
9.64
 20 9.07 9.64 9.64 0 0 0
31/07/2018
9.07
 33,130 9.14 9.14 8.92 5,000 7,000 -0.0
30/07/2018
9.14
 24,960 9.14 9.28 8.89 15,200 0 0.2
27/07/2018
9.14
 8,130 8.92 9.14 8.89 3,100 100 0.0
26/07/2018
8.92
 13,480 8.78 8.99 8.82 0 100 -0.0
25/07/2018
8.78
 10,990 9.21 9.21 8.78 2,500 0 0.0
24/07/2018
9.21
 220 9.17 9.28 9.21 0 0 0
23/07/2018
9.17
 12,860 9.07 9.28 8.78 8,200 0 0.1
20/07/2018
9.07
 12,480 9.14 9.14 8.71 0 0 0
19/07/2018
9.14
 6,240 9.14 9.57 8.99 0 0 0
18/07/2018
9.14
 3,460 8.92 9.14 8.92 0 0 0
17/07/2018
8.92
 1,210 9.42 9.42 8.92 0 0 0
16/07/2018
9.42
 1,240 9.28 9.57 8.64 0 0 0
13/07/2018
9.28
 3,660 8.71 9.28 8.71 35,000 0 0.4
12/07/2018
8.71
 12,240 9.07 9.07 8.46 960 0 0.0
11/07/2018
9.07
 10,900 8.92 9.07 8.49 0 0 0
10/07/2018
8.92
 2,010 8.78 8.92 8.92 0 0 0
09/07/2018
8.78
 1,510 8.78 8.92 8.17 0 0 0
06/07/2018
8.78
 7,980 8.71 8.92 8.28 600 0 0.0
05/07/2018
8.71
 4,840 9.35 9.35 8.71 100 0 0.0
04/07/2018
9.35
 2,830 8.89 9.35 8.92 0 0 0
03/07/2018
8.89
 8,220 9.49 9.49 8.89 0 0 0
02/07/2018
9.49
 5,480 9.49 9.49 8.96 0 0 0
29/06/2018
9.49
 7,860 9.92 9.92 9.42 0 0 0
28/06/2018
9.92
 5,720 10.21 10.21 9.64 0 0 0
27/06/2018
10.21
 1,610 10.21 10.21 10.21 0 0 0
26/06/2018
10.21
 5,010 9.64 10.21 9.28 0 0 0
25/06/2018
9.64
 3,330 9.28 9.64 9.28 0 0 0
22/06/2018
9.28
 1,780 9.35 9.35 9.14 0 0 0
21/06/2018
9.35
 10,330 9.42 9.85 9.07 0 100 -0.0
20/06/2018
9.42
 17,120 9.78 9.78 9.14 1,100 100 0.0
19/06/2018
9.78
 1,610 9.99 9.99 9.32 1,000 0 0.0
18/06/2018
9.99
 12,820 9.64 9.99 9.14 1,500 0 0.0
15/06/2018
9.64
 9,920 9.64 9.64 9.14 2,020 20 0.0
14/06/2018
9.64
 300 9.64 9.64 9.64 0 0 0
13/06/2018
9.64
 13,710 9.28 9.64 8.92 110 100 0
12/06/2018
9.28
 26,950 9.64 9.64 8.99 200 0 0.0
11/06/2018
9.64
 1,960 9.78 9.78 9.64 0 0 0
08/06/2018
9.78
 3,020 9.85 9.85 9.49 0 0 0
07/06/2018
9.85
 4,030 9.85 9.85 9.49 0 0 0
06/06/2018
9.85
 1,450 9.78 9.85 9.85 0 0 0
05/06/2018
9.78
 2,020 9.42 9.85 9.42 0 50 -0.0
04/06/2018
9.42
 4,030 9.85 9.85 9.42 500 0 0.0
01/06/2018
9.85
 5,750 9.85 9.85 9.49 1,000 0 0.0
31/05/2018
9.85
 1,110 9.85 10.49 9.57 0 0 0
30/05/2018
9.85
 4,530 9.71 9.85 9.42 0 1,900 -0.0
29/05/2018
9.71
 900 9.71 9.71 9.57 0 0 0
28/05/2018
9.71
 9,510 9.85 9.85 9.28 0 0 0
25/05/2018
9.85
 2,510 9.85 9.85 9.49 1,000 0 0.0
24/05/2018
9.85
 3,730 9.99 9.99 9.32 0 0 0
23/05/2018
9.99
 660 10.35 10.35 9.96 0 300 -0.0
22/05/2018
10.35
 30 9.99 10.35 10.28 0 0 0
21/05/2018
9.99
 4,490 10.14 10.14 9.46 1,000 0 0.0
18/05/2018
10.14
 5,460 10.35 10.35 9.71 400 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2018
10.35
 100 9.85 10.35 10.35 0 0 0
16/05/2018
9.85
 1,000 9.92 9.92 9.85 500 0 0.0
15/05/2018
9.92
 8,520 9.78 9.92 9.71 1,000 0 0.0
14/05/2018
9.78
 5,670 9.85 9.85 9.17 0 0 0
11/05/2018
9.85
 2,810 9.38 9.85 9.65 600 0 0.0
10/05/2018
9.38
 60 9.58 9.78 9.34 0 0 0
09/05/2018
9.58
 640 9.65 9.65 9.04 0 0 0
08/05/2018
9.65
 2,170 9.65 9.65 9.10 0 80 -0.0
07/05/2018
9.65
 1,370 9.61 9.71 9.04 0 0 0
04/05/2018
9.61
 4,180 9.75 9.99 9.61 0 0 0
03/05/2018
9.75
 2,060 9.71 10.05 9.71 0 0 0
02/05/2018
9.71
 2,890 9.44 10.09 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |