CTCP Khoáng sản Bình Định (bmc)

20.70
-0.60
(-2.82%)
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
(2024-10-14) 		-0.95 -4.22% 1,295,900 12,700 0.3
20.30
23.55
21.30
2 tháng
(2024-09-13) 		0.15 0.70% 3,090,700 12,590 0.3
20.30
23.55
21.30
3 tháng
(2024-08-14) 		0.55 2.62% 4,724,400 13,608 0.3
19.35
23.55
21.30
6 tháng
(2024-05-16) 		4.59 27.09% 9,985,000 -2,297 -0.0
16.40
23.55
21.30
12 tháng
(2023-11-20) 		7.50 53.36% 16,859,900 -132,947 -2.5
13.58
23.55
21.30
24 tháng
(2022-11-23) 		12.11 128.31% 28,261,000 -152,654 -2.6
9.18
23.55
21.30
36 tháng
(2021-11-29) 		-0.20 -0.93% 49,891,800 -322,436 -7.0
8.29
26.44
21.30
60 tháng
(2019-12-09) 		10.62 97.24% 97,416,800 -1,640,866 -28.2
6.81
28.45
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2017
11.41
 12,430 11.14 11.41 11.14 0 0 0
28/08/2017
11.14
 3,830 11.45 11.48 11.01 0 0 0
25/08/2017
11.45
 4,090 11.48 11.48 11.07 0 0 0
24/08/2017
11.48
 4,470 11.31 11.48 11.28 0 200 -0.0
23/08/2017
11.31
 990 11.35 11.35 10.87 0 40 -0.0
22/08/2017
11.35
 21,270 11.14 11.48 11.11 0 0 0
21/08/2017
11.14
 19,920 11.62 11.62 11.14 0 0 0
18/08/2017
11.62
 13,550 11.55 11.62 11.21 0 0 0
17/08/2017
11.55
 6,020 11.62 11.62 11.41 0 1,050 -0.0
16/08/2017
11.62
 560 11.69 11.69 11.48 0 0 0
15/08/2017
11.69
 8,410 11.82 11.82 11.31 0 10 -0.0
14/08/2017
11.82
 17,040 11.75 11.82 11.28 0 170 -0.0
11/08/2017
11.75
 2,920 11.79 12.09 11.41 700 0 0.0
10/08/2017
11.79
 12,470 11.82 12.16 11.41 0 6,000 -0.1
09/08/2017
11.82
 15,230 11.92 12.13 11.69 0 0 0
08/08/2017
11.92
 37,940 12.16 12.16 11.75 0 0 0
07/08/2017
12.16
 46,700 11.89 12.23 11.55 0 0 0
04/08/2017
11.89
 21,870 12.09 12.09 11.69 0 0 0
03/08/2017
12.09
 27,660 11.82 12.16 11.21 0 90 -0.0
02/08/2017
11.82
 24,900 11.48 11.82 11.21 2,100 7,200 -0.1
01/08/2017
11.48
 81,860 11.99 11.99 11.18 200 210 -0.0
31/07/2017
11.99
 15,480 12.19 12.19 11.69 0 0 0
28/07/2017
12.19
 2,150 12.23 12.23 12.09 100 0 0.0
27/07/2017
12.23
 5,280 12.30 12.30 11.96 0 0 0
26/07/2017
12.30
 12,350 12.13 12.30 12.02 200 1,000 -0.0
25/07/2017
12.13
 32,970 11.69 12.13 11.55 0 0 0
24/07/2017
11.69
 52,010 12.23 12.23 11.38 0 0 0
21/07/2017
12.23
 9,810 12.30 12.30 11.55 0 0 0
20/07/2017
12.30
 14,260 12.36 12.36 11.82 1,900 0 0.0
19/07/2017
12.36
 53,130 12.57 12.57 11.72 300 0 0.0
18/07/2017
12.57
 20,570 12.70 12.70 12.02 1,000 2,100 -0.0
17/07/2017
12.70
 14,300 13.04 13.04 12.43 0 0 0
14/07/2017
13.04
 9,900 12.91 13.04 12.77 0 0 0
13/07/2017
12.91
 23,050 12.91 12.91 12.57 100 0 0.0
12/07/2017
12.91
 16,450 12.23 12.91 11.92 0 1,900 -0.0
11/07/2017
12.23
 31,210 12.57 12.77 12.09 0 0 0
10/07/2017
12.57
 27,340 12.91 12.91 12.23 0 0 0
07/07/2017
12.91
 11,320 13.11 13.11 12.50 0 0 0
06/07/2017
13.11
 8,550 12.77 13.11 12.64 0 0 0
05/07/2017
12.77
 27,540 13.21 13.21 12.77 0 340 -0.0
04/07/2017
13.21
 22,400 13.35 13.35 12.91 2,500 290 0.0
03/07/2017
13.35
 10,660 13.45 13.45 12.77 0 0 0
30/06/2017
13.45
 9,090 13.59 13.69 12.91 330 0 0.0
29/06/2017
13.59
 12,460 13.72 13.72 13.18 300 0 0.0
28/06/2017
13.72
 5,820 13.93 13.93 13.32 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2017
13.93
 11,890 13.04 13.93 12.91 0 50 -0.0
26/06/2017
13.04
 16,730 13.18 13.18 12.58 0 1,670 -0.0
23/06/2017
13.18
 15,060 12.65 13.18 12.58 1,000 0 0.0
22/06/2017
12.65
 44,980 13.57 13.57 12.65 1,020 1,000 0.0
21/06/2017
13.57
 37,530 13.64 13.64 13.04 1,390 400 0.0
20/06/2017
13.64
 40,660 13.77 13.77 13.31 1,270 0 0.0
19/06/2017
13.77
 14,550 13.67 13.83 13.31 0 0 0
16/06/2017
13.67
 22,400 13.44 13.83 13.18 530 0 0.0
15/06/2017
13.44
 9,720 13.50 13.50 13.18 0 10 -0.0
14/06/2017
13.50
 25,360 13.83 13.83 13.18 0 190 -0.0
13/06/2017
13.83
 49,340 13.90 13.90 13.04 0 11,120 -0.2
12/06/2017
13.90
 33,990 13.97 13.97 13.31 0 0 0
09/06/2017
13.97
 12,760 14.03 14.03 13.57 190 100 0.0
08/06/2017
14.03
 22,080 14.49 14.49 13.64 120 0 0.0
07/06/2017
14.49
 14,450 14.36 14.56 13.83 0 100 -0.0
06/06/2017
14.36
 29,080 14.36 14.76 14.23 0 0 0
05/06/2017
14.36
 112,880 13.77 14.69 13.83 0 0 0
02/06/2017
13.77
 13,140 13.77 13.97 13.50 10 0 0.0
01/06/2017
13.77
 5,280 13.83 13.97 13.24 1,280 0 0.0
31/05/2017
13.83
 12,010 13.50 13.83 12.91 0 0 0
30/05/2017
13.50
 38,240 13.18 13.50 12.71 0 0 0
29/05/2017
13.18
 10,170 13.31 13.70 12.71 0 670 -0.0
26/05/2017
13.31
 16,100 13.18 13.31 12.85 0 1,450 -0.0
25/05/2017
13.18
 21,920 13.50 13.57 12.65 0 0 0
24/05/2017
13.50
 33,600 12.85 13.50 12.85 0 0 0
23/05/2017
12.85
 54,970 13.18 13.18 12.25 3,000 0 0.1
22/05/2017
13.18
 46,080 13.83 14.16 13.18 4,940 0 0.1
19/05/2017
13.83
 68,920 14.43 14.43 13.50 0 3,150 -0.1
18/05/2017
14.43
 31,130 14.76 14.76 14.00 0 0 0
17/05/2017
14.76
 42,740 14.82 14.82 14.36 0 0 0
16/05/2017
14.82
 23,450 14.76 15.02 14.43 5,180 0 0.1
15/05/2017
14.76
 60,730 15.02 15.15 14.00 3,570 7,620 -0.1
12/05/2017
15.02
 52,270 15.12 15.42 14.76 0 0 0
11/05/2017
15.12
 50,120 15.15 15.15 14.82 11,610 0 0.3
10/05/2017
15.15
 291,230 14.16 15.15 14.43 34,690 20 0.8
09/05/2017
14.16
 26,600 14.16 14.49 13.80 2,420 0 0.1
08/05/2017
14.16
 30,070 13.97 14.16 13.50 100 0 0.0
05/05/2017
13.97
 1,500 14.03 14.10 13.97 0 0 0
04/05/2017
14.03
 11,150 14.23 14.23 13.67 0 0 0
03/05/2017
14.23
 15,190 14.43 14.43 13.70 0 800 -0.0
28/04/2017
14.43
 4,900 14.49 14.49 13.83 1,950 0 0.0
27/04/2017
14.49
 17,400 14.03 14.49 13.57 2,000 0 0.0
26/04/2017
14.03
 8,870 14.10 14.10 13.57 890 0 0.0
25/04/2017
14.10
 30,800 14.26 14.26 13.57 0 0 0
24/04/2017
14.26
 24,480 14.59 14.59 13.57 610 0 0.0
21/04/2017
14.59
 26,220 14.36 14.82 13.83 0 750 -0.0
20/04/2017
14.36
 103,350 13.44 14.36 13.18 0 0 0
19/04/2017
13.44
 49,360 14.43 14.43 13.44 0 0 0
18/04/2017
14.43
 9,220 14.49 14.56 13.83 50 0 0.0
17/04/2017
14.49
 27,700 14.82 14.82 13.97 0 10 -0.0
14/04/2017
14.82
 44,810 14.16 14.82 13.50 0 0 0
13/04/2017
14.16
 33,370 14.56 14.82 13.77 0 0 0
12/04/2017
14.56
 22,640 14.82 14.82 14.00 0 0 0
11/04/2017
14.82
 46,170 15.15 15.15 14.36 0 0 0
10/04/2017
15.15
 28,390 15.15 15.48 14.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |