CTCP Khoáng sản Bình Định (bmc)

19.55
-0.35
(-1.76%)
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)
03/07/2024
17.15
 31,300 17.15 17.30 17.05 0 0 0
02/07/2024
17.20
 22,900 17.20 17.20 17.10 500 0 0.0
01/07/2024
17.20
 8,500 17.25 17.45 17.15 500 0 0.0
28/06/2024
17.30
 20,700 17.35 17.35 17.20 700 0 0.0
27/06/2024
17.35
 32,500 17.30 17.45 17 200 0 0.0
26/06/2024
17.40
 29,400 17.50 17.50 17.25 0 0 0
25/06/2024
17.50
 15,000 17.50 17.50 17.20 0 0 0
24/06/2024
17.50
 21,100 17.50 17.50 17.10 1,500 0 0.0
21/06/2024
17.50
 28,000 17.20 17.50 17.20 100 0 0.0
20/06/2024
17.60
 13,100 17.35 17.60 17.35 0 0 0
19/06/2024
17.60
 30,800 17.25 17.60 17.05 300 0 0.0
18/06/2024
17.40
 25,400 17.70 17.70 17.05 100 0 0.0
17/06/2024
17.20
 37,600 17.40 18.15 17.20 0 0 0
14/06/2024
17.40
 51,400 18.15 18.15 17.40 0 0 0
13/06/2024
18.15
 117,600 18.05 18.55 16.95 0 0 0
12/06/2024
18.20
 17,200 18.35 18.35 17.85 0 0 0
11/06/2024
18.25
 137,000 18.40 18.40 17.70 2,900 100 0.0
10/06/2024
18.45
 80,200 18.60 18.60 18.20 0 0 0
07/06/2024
18.55
 63,100 18.20 18.65 18.20 0 3,500 -0.1
06/06/2024
18.60
 35,200 18.55 19 18.20 0 0 0
05/06/2024
18.50
 167,200 18.40 18.80 18.15 0 200 -0.0
04/06/2024
17.95
 101,900 16.85 17.95 16.85 0 1,000 -0.0
03/06/2024
16.80
 32,900 17 17 16.80 0 600 -0.0
31/05/2024
16.70
 10,500 16.70 16.75 16.60 0 0 0
30/05/2024
16.70
 52,600 16.30 16.70 16.30 2,000 0 0.0
29/05/2024
16.80
 40,900 16.80 16.85 16.70 200 0 0.0
28/05/2024
16.85
 83,200 16.60 16.95 16.60 0 0 0
27/05/2024
16.60
 7,600 16.50 16.70 16.45 100 0 0.0
24/05/2024
16.40
 101,600 16.70 16.80 16.35 0 0 0
23/05/2024
16.80
 62,000 16.95 16.95 16.60 0 0 0
22/05/2024
17.05
 49,700 17.20 17.25 16.80 500 0 0.0
21/05/2024
17.25
 61,600 17.30 17.55 17 500 3,600 -0.1
20/05/2024: Cổ tức tiền mặt tỉ lệ: 11.5%
20/05/2024
17.30
 54,800 17.70 17.70 17.05 300 1,000 -0.0
17/05/2024
17.05
 122,100 17.05 17.05 16.91 0 0 0
16/05/2024
16.96
 123,800 17.05 17.05 16.86 2,900 0 0.1
15/05/2024
16.96
 98,500 16.72 17.10 16.72 0 300 -0.0
14/05/2024
16.72
 74,600 16.82 17.00 16.63 0 0 0
13/05/2024
16.82
 108,400 16.86 17.10 16.68 500 200 0.0
10/05/2024
16.77
 94,000 16.58 16.82 16.44 300 500 -0.0
09/05/2024
16.82
 38,200 17.33 17.33 16.68 0 300 -0.0
08/05/2024
16.86
 85,400 16.53 17.19 16.53 0 1,500 -0.0
07/05/2024
16.53
 134,800 16.39 16.82 16.35 400 1,800 -0.0
06/05/2024
16.16
 61,900 16.02 16.21 15.93 6,500 0 0.1
03/05/2024
16.02
 44,300 16.02 16.25 15.83 3,400 1,000 0.0
02/05/2024
16.25
 7,200 15.93 16.25 15.93 200 200 -0
26/04/2024
15.93
 53,200 16.16 16.16 15.83 100 0 0.0
25/04/2024
16.16
 24,500 16.02 16.35 15.93 1,000 0 0.0
24/04/2024
16.02
 57,400 16.21 16.82 15.93 900 100 0.0
23/04/2024
16.21
 24,300 16.86 16.86 16.21 700 0 0.0
22/04/2024
17.00
 60,500 17.24 17.24 16.39 1,400 0 0.0
19/04/2024
17.28
 61,700 16.58 17.80 16.21 3,900 1,100 0.0
17/04/2024
16.68
 25,800 17.10 17.28 16.68 400 0 0.0
16/04/2024
16.82
 20,900 16.96 17.33 16.68 3,200 0 0.1
15/04/2024
17.24
 25,000 18.22 18.22 17.05 200 0 0.0
12/04/2024
18.13
 7,500 18.22 18.22 17.85 0 0 0
11/04/2024
18.13
 3,800 18.08 18.13 17.89 0 0 0
10/04/2024
18.13
 31,600 18.22 18.36 17.80 0 100 -0.0
09/04/2024
18.22
 102,400 17.99 18.27 17.89 0 700 -0.0
08/04/2024
17.89
 5,900 17.99 17.99 17.80 0 0 0
05/04/2024
17.89
 10,300 17.61 17.99 17.61 0 0 0
04/04/2024
17.89
 14,400 18.22 18.22 17.71 0 100 -0.0
03/04/2024
17.80
 86,000 17.85 18.27 17.80 0 1,000 -0.0
02/04/2024
17.89
 58,900 18.22 18.22 17.75 0 0 0
01/04/2024
18.22
 7,200 18.13 18.36 17.89 0 0 0
29/03/2024
18.46
 13,200 18.50 18.50 18.08 500 0 0.0
28/03/2024
18.50
 24,400 18.36 18.55 18.08 0 900 -0.0
27/03/2024
18.36
 26,800 18.36 18.88 18.13 300 700 -0.0
26/03/2024
18.27
 75,600 17.80 18.27 17.75 200 600 -0.0
25/03/2024
17.89
 35,500 17.85 18.08 17.75 200 0 0.0
22/03/2024
18.08
 25,500 18.03 18.08 17.85 400 0 0.0
21/03/2024
17.99
 37,500 17.75 18.17 17.75 400 0 0.0
20/03/2024
17.75
 24,100 17.80 17.80 17.71 0 0 0
19/03/2024
17.71
 98,800 18.08 18.17 17.61 0 0 0
18/03/2024
17.94
 64,800 18.22 18.31 17.80 0 0 0
15/03/2024
18.17
 52,200 17.99 18.22 17.89 100 6,200 -0.1
14/03/2024
17.99
 59,300 17.99 18.22 17.89 100 0 0.0
13/03/2024
18.17
 41,600 18.03 18.22 17.80 200 1,100 -0.0
12/03/2024
18.08
 94,200 17.85 18.41 17.61 100 0 0.0
11/03/2024
17.89
 81,600 18.46 18.97 17.85 300 0 0.0
08/03/2024
18.88
 159,200 18.46 19.20 17.99 500 2,000 -0.0
07/03/2024
18.92
 182,100 20.42 20.61 18.92 0 0 0
06/03/2024
19.81
 99,100 20.80 20.80 19.81 600 3,200 -0.1
05/03/2024
19.81
 353,600 18.92 19.81 18.92 2,100 100 0.0
04/03/2024
18.55
 196,100 18.41 18.55 18.17 0 300 -0.0
01/03/2024
18.36
 18,000 18.36 18.36 18.13 0 0 0
29/02/2024
18.36
 8,200 18.36 18.46 18.13 0 0 0
28/02/2024
18.36
 19,000 18.36 18.36 18.08 0 0 0
27/02/2024
18.27
 62,800 17.99 18.27 17.80 400 0 0.0
26/02/2024
18.13
 25,400 17.85 18.36 17.80 0 3,000 -0.1
23/02/2024
18.31
 59,600 18.22 18.55 17.99 0 0 0
22/02/2024
18.36
 47,100 17.99 18.36 17.94 0 0 0
21/02/2024
18.31
 33,300 18.13 18.46 17.94 0 0 0
20/02/2024
18.46
 22,400 18.46 18.46 18.17 0 0 0
19/02/2024
18.46
 39,700 18.50 18.50 17.89 100 0 0.0
16/02/2024
18.50
 17,600 18.13 18.55 18.13 100 400 -0.0
15/02/2024
18.55
 37,400 18.31 18.64 18.27 0 1,000 -0.0
07/02/2024
18.50
 77,600 17.80 18.55 17.80 0 500 -0.0
06/02/2024
18.27
 117,200 17.75 18.64 17.52 0 44,700 -0.8
05/02/2024
18.22
 37,800 18.50 18.50 17.71 0 0 0
02/02/2024
18.27
 90,500 17.85 18.50 17.80 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |