CTCP Khoáng sản Bình Định (bmc)

19.50
-0.05
(-0.26%)

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
(2024-10-28)
-2.35 -10.73% 1,187,800 -2,600 -0.1
19.50
22.05
19.50
2 tháng
(2024-09-26)
-1.75 -8.22% 2,977,900 2,400 0.1
19.50
23.55
19.50
3 tháng
(2024-08-27)
-0.05 -0.26% 4,373,800 4,600 0.1
19.35
23.55
19.50
6 tháng
(2024-05-29)
2.75 16.37% 9,887,100 -18,400 -0.4
16.70
23.55
19.50
12 tháng
(2023-12-01)
5.73 41.48% 17,142,900 -158,500 -3.0
13.82
23.55
19.50
24 tháng
(2022-12-06)
8.57 78.12% 28,020,700 -170,198 -2.9
10.54
23.55
19.50
36 tháng
(2021-12-13)
-1.71 -8.06% 49,284,600 -329,989 -7.1
8.29
26.44
19.50
60 tháng
(2019-12-23)
8.55 77.70% 97,891,190 -1,654,839 -28.5
6.81
28.45
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2017
15.15
73,680 14.30 15.28 13.83 0 2,830 -0.1
05/04/2017
14.30
37,450 14.26 15.15 13.83 10 8,000 -0.2
04/04/2017
14.26
49,760 15.15 15.15 14.16 0 4,800 -0.1
03/04/2017
15.15
91,850 15.74 15.74 14.66 0 700 -0.0
31/03/2017
15.74
62,420 15.74 16.14 15.15 0 0 0
30/03/2017
15.74
91,330 15.15 16.14 15.15 0 0 0
29/03/2017
15.15
111,840 14.23 15.22 13.50 20 500 -0.0
28/03/2017
14.23
51,680 14.82 15.35 14.16 0 2,700 -0.1
27/03/2017
14.82
88,420 14.23 14.82 13.90 5,300 1,450 0.1
24/03/2017
14.23
112,440 13.37 14.30 13.44 0 1,700 -0.0
23/03/2017
13.37
126,200 12.52 13.37 12.25 2,200 500 0.0
22/03/2017
12.52
57,820 12.52 12.65 12.19 890 500 0.0
21/03/2017
12.52
88,070 11.92 12.75 11.92 1,000 5,880 -0.1
20/03/2017
11.92
42,790 11.99 11.99 11.73 0 1,320 -0.0
17/03/2017
11.99
41,200 11.33 12.06 11.20 0 2,280 -0.0
16/03/2017
11.33
24,980 11.33 11.33 11.13 0 0 0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 4%
15/03/2017
11.33
36,340 11.00 11.46 11.07 7,500 8,430 -0.0
14/03/2017
11.00
30,820 11.13 11.13 10.68 0 0 0
13/03/2017
11.13
58,540 11.13 11.19 10.49 0 2,770 -0.0
10/03/2017
11.13
35,630 11.00 11.19 11.00 0 1,500 -0.0
09/03/2017
11.00
47,190 10.68 11.07 10.74 5,860 4,130 0.0
08/03/2017
10.68
17,020 10.55 10.94 10.42 0 0 0
07/03/2017
10.55
31,440 10.81 10.81 10.49 0 0 0
06/03/2017
10.81
11,510 10.94 10.94 10.49 300 320 -0.0
03/03/2017
10.94
54,440 10.94 11.32 10.94 0 2,840 -0.0
02/03/2017
10.94
135,320 10.23 10.94 10.10 0 380 -0.0
01/03/2017
10.23
15,120 10.23 10.62 9.81 0 1,200 -0.0
28/02/2017
10.23
7,080 10.23 10.29 9.97 0 0 0
27/02/2017
10.23
34,410 10.29 10.29 9.71 0 0 0
24/02/2017
10.29
6,760 10.39 10.39 10.10 0 0 0
23/02/2017
10.39
270 10.49 10.49 10.29 0 50 -0.0
22/02/2017
10.49
44,180 10.26 10.81 10.29 0 4,550 -0.1
21/02/2017
10.26
84,430 9.62 10.26 9.65 0 5,200 -0.1
20/02/2017
9.62
14,090 9.59 9.65 9.52 0 0 0
17/02/2017
9.59
25,080 9.65 9.65 9.14 0 0 0
16/02/2017
9.65
35,410 9.49 9.71 9.49 1,000 0 0.0
15/02/2017
9.49
5,890 9.55 9.71 9.49 1,000 0 0.0
14/02/2017
9.55
7,700 9.46 9.78 9.46 2,000 0 0.0
13/02/2017
9.46
27,110 9.46 9.46 9.46 0 0 0
10/02/2017
9.46
9,900 9.46 9.46 9.39 0 0 0
09/02/2017
9.46
10,090 9.46 9.46 9.46 0 0 0
08/02/2017
9.46
10,560 9.52 9.52 9.39 0 0 0
07/02/2017
9.52
8,260 9.78 9.78 9.52 0 1,100 -0.0
06/02/2017
9.78
1,420 9.81 9.81 9.65 0 20 -0.0
03/02/2017
9.81
1,090 9.81 9.84 9.65 0 30 -0.0
02/02/2017
9.81
5,020 9.78 9.81 9.71 0 0 0
25/01/2017
9.78
1,960 9.65 9.84 9.65 10 840 -0.0
24/01/2017
9.65
4,860 9.65 9.65 9.39 0 840 -0.0
23/01/2017
9.65
5,010 9.33 9.65 9.33 0 840 -0.0
20/01/2017
9.33
8,120 9.84 9.84 9.33 0 840 -0.0
19/01/2017
9.84
1,500 9.65 9.94 9.84 650 840 -0.0
18/01/2017
9.65
6,100 9.65 9.65 9.65 0 2,480 -0.0
17/01/2017
9.65
1,430 9.65 9.65 9.65 0 230 -0.0
16/01/2017
9.65
1,150 9.65 9.65 9.39 0 50 -0.0
13/01/2017
9.65
1,540 9.65 9.65 9.39 0 0 0
12/01/2017
9.65
2,910 9.65 9.84 9.65 0 0 0
11/01/2017
9.65
3,050 9.71 9.71 9.65 0 0 0
10/01/2017
9.71
1,030 9.65 9.71 9.65 0 0 0
09/01/2017
9.65
12,910 9.65 9.65 9.33 0 0 0
06/01/2017
9.65
8,170 9.71 9.78 9.65 0 0 0
05/01/2017
9.71
1,520 9.46 9.71 9.65 0 0 0
04/01/2017
9.46
3,500 9.78 9.78 9.46 0 0 0
03/01/2017
9.78
14,750 9.78 9.78 9.14 1,870 0 0.0
30/12/2016
9.78
9,030 9.78 9.78 9.55 0 0 0
29/12/2016
9.78
10,140 9.78 9.78 9.65 0 0 0
28/12/2016
9.78
8,110 9.65 9.78 9.46 0 500 -0.0
27/12/2016
9.65
9,180 9.84 9.84 9.65 0 0 0
26/12/2016
9.84
1,570 9.84 9.97 9.65 0 0 0
23/12/2016
9.84
18,660 9.78 9.84 9.65 0 0 0
22/12/2016
9.78
7,500 9.84 9.97 9.65 0 1,200 -0.0
21/12/2016
9.84
2,720 9.78 9.84 9.65 0 0 0
20/12/2016
9.78
2,810 9.78 9.78 9.65 0 0 0
19/12/2016
9.78
6,660 9.65 9.91 9.65 0 2,600 -0.0
16/12/2016
9.65
15,670 9.65 9.91 9.65 0 1,950 -0.0
15/12/2016
9.65
8,270 9.71 9.91 9.26 0 0 0
14/12/2016
9.71
28,350 9.17 9.78 9.62 30 0 0.0
13/12/2016
9.17
5,040 9.52 9.52 9.01 0 0 0
12/12/2016
9.52
1,410 9.65 9.65 9.52 0 0 0
09/12/2016
9.65
7,090 9.71 9.75 9.55 0 0 0
08/12/2016
9.71
11,690 9.65 9.71 9.59 0 20 -0.0
07/12/2016
9.65
18,680 9.71 9.78 9.39 10 0 0.0
06/12/2016
9.71
52,970 9.71 9.78 9.33 210 0 0.0
05/12/2016
9.71
1,030 9.78 9.78 9.33 0 0 0
02/12/2016
9.78
26,450 9.78 9.91 9.62 3,200 3,000 0.0
01/12/2016
9.78
10,030 9.91 9.91 9.62 650 0 0.0
30/11/2016
9.91
2,300 9.78 9.91 9.65 0 0 0
29/11/2016
9.78
4,640 9.49 9.97 9.46 0 0 0
28/11/2016
9.49
4,010 9.52 9.52 9.39 0 0 0
25/11/2016
9.52
16,300 9.65 9.65 9.52 0 790 -0.0
24/11/2016
9.65
12,040 9.78 9.78 9.52 0 0 0
23/11/2016
9.78
8,330 9.84 10.17 9.52 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |