CTCP Khoáng sản Bình Định (bmc)

20.70
-0.20
(-0.96%)

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
(2024-10-15)
-2.50 -10.68% 1,371,500 12,130 0.3
20.30
23.55
20.70
2 tháng
(2024-09-16)
-0.35 -1.65% 3,135,800 11,220 0.2
20.30
23.55
20.70
3 tháng
(2024-08-16)
-0.10 -0.48% 4,705,800 12,038 0.3
19.35
23.55
20.70
6 tháng
(2024-05-20)
3.60 20.81% 9,887,500 -6,767 -0.1
16.40
23.55
20.70
12 tháng
(2023-11-20)
6.85 48.73% 17,008,300 -134,517 -2.5
13.58
23.55
20.70
24 tháng
(2022-11-25)
11.11 113.48% 28,320,400 -155,424 -2.6
9.79
23.55
20.70
36 tháng
(2021-11-30)
-1.01 -4.63% 49,895,400 -320,606 -7.0
8.29
26.44
20.70
60 tháng
(2019-12-11)
10.20 95.34% 97,559,790 -1,643,146 -28.3
6.81
28.45
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
9.85
18,380 9.85 9.91 9.60 0 0 0
22/06/2016
9.85
4,910 9.85 9.85 9.66 0 0 0
21/06/2016
9.85
5,240 9.78 9.91 9.54 5,000 0 0.1
20/06/2016
9.78
5,110 9.47 9.78 9.47 0 0 0
17/06/2016
9.47
9,630 9.66 9.72 9.47 1,500 10 0.0
16/06/2016
9.66
6,490 9.78 9.85 9.66 0 0 0
15/06/2016
9.78
2,490 9.91 9.91 9.72 0 0 0
14/06/2016
9.91
28,190 9.78 9.91 9.41 9,000 0 0.1
13/06/2016
9.78
8,600 9.78 9.78 9.60 5,690 0 0.1
10/06/2016
9.78
4,150 9.85 9.85 9.78 0 0 0
09/06/2016
9.85
2,640 9.78 9.85 9.66 0 0 0
08/06/2016
9.78
3,240 9.85 9.85 9.60 200 0 0.0
07/06/2016
9.85
10,590 9.66 9.85 9.60 3,670 0 0.1
06/06/2016
9.66
12,940 9.85 9.85 9.66 3,000 600 0.0
03/06/2016
9.85
46,030 9.85 9.91 9.60 200 85,160 -1.3
02/06/2016
9.85
17,380 10.16 10.16 9.85 0 0 0
01/06/2016
10.16
3,110 10.40 10.40 9.97 0 450 -0.0
31/05/2016
10.40
3,930 10.16 10.40 10.03 100 0 0.0
30/05/2016
10.16
11,920 10.16 10.22 9.91 100 0 0.0
27/05/2016
10.16
1,030 10.09 10.16 9.91 0 0 0
26/05/2016
10.09
1,570 10.22 10.22 9.78 100 0 0.0
25/05/2016
10.22
1,230 10.22 10.22 10.16 1,000 0 0.0
24/05/2016
10.22
8,040 10.34 10.34 9.91 0 0 0
23/05/2016
10.34
900 10.40 10.47 9.91 0 100 -0.0
20/05/2016
10.40
8,780 10.09 10.47 10.03 0 0 0
19/05/2016
10.09
20,720 10.09 10.28 9.97 600 0 0.0
18/05/2016
10.09
52,460 9.85 10.09 9.72 0 2,540 -0.0
17/05/2016
9.85
11,930 10.03 10.03 9.60 0 3,620 -0.1
16/05/2016
10.03
46,750 9.91 10.03 9.91 40,000 1,810 0.6
13/05/2016
9.91
30 9.78 9.91 9.91 0 30 -0.0
12/05/2016
9.78
3,910 9.91 10.16 9.78 0 100 -0.0
11/05/2016
9.91
5,310 10.03 10.16 9.78 2,420 2,210 0.0
10/05/2016
10.03
1,510 10.09 10.09 9.91 0 0 0
09/05/2016
10.09
15,670 10.16 10.47 9.78 0 0 0
06/05/2016
10.16
11,760 10.16 10.16 9.66 4,460 900 0.1
05/05/2016
10.16
23,260 10.03 10.28 9.91 200 310 -0.0
04/05/2016
10.03
13,110 10.53 10.53 10.03 200 300 -0.0
29/04/2016
10.53
39,080 9.91 10.59 9.97 25,680 0 0.4
28/04/2016
9.91
9,320 10.22 10.22 9.91 200 0 0.0
27/04/2016
10.22
28,880 10.34 10.34 9.91 0 0 0
26/04/2016
10.34
10,020 10.34 10.34 10.09 0 100 -0.0
25/04/2016
10.34
8,660 10.34 10.53 10.28 20 0 0.0
22/04/2016
10.34
35,370 10.53 10.53 10.03 5,000 0 0.1
21/04/2016
10.53
1,200 10.59 10.59 10.47 0 0 0
20/04/2016
10.59
5,510 10.65 10.65 10.53 0 0 0
19/04/2016
10.65
14,250 10.84 10.84 10.34 0 0 0
15/04/2016
10.84
13,380 10.96 10.96 10.34 0 0 0
14/04/2016
10.96
10,250 10.84 10.96 10.77 1,000 0 0.0
13/04/2016
10.84
22,490 10.96 10.96 10.71 0 0 0
12/04/2016
10.96
22,230 11.02 11.02 10.77 0 0 0
11/04/2016
11.02
35,130 10.84 11.08 10.65 7,500 1,950 0.1
08/04/2016
10.84
33,820 11.08 11.08 10.53 0 0 0
07/04/2016
11.08
31,020 11.21 11.21 10.59 500 400 0.0
06/04/2016
11.21
34,300 11.21 11.39 10.90 0 0 0
05/04/2016
11.21
18,930 10.59 11.21 10.40 0 0 0
04/04/2016
10.59
34,710 11.21 11.21 10.59 0 0 0
01/04/2016
11.21
68,640 12.01 12.01 11.21 10,000 0 0.2
31/03/2016
12.01
58,850 11.83 12.32 11.70 4,700 0 0.1
30/03/2016
11.83
89,160 11.08 11.83 11.64 0 17,570 -0.3
29/03/2016
11.08
48,920 10.40 11.08 10.47 5,560 390 0.1
28/03/2016
10.40
14,190 10.40 10.40 10.16 5,000 0 0.1
25/03/2016
10.40
2,120 10.47 10.53 10.40 0 10 -0.0
24/03/2016
10.47
1,450 10.47 10.53 10.47 0 0 0
23/03/2016
10.47
19,160 10.47 10.59 10.09 2,900 260 0.0
22/03/2016
10.47
66,970 10.28 10.47 9.91 13,810 340 0.2
21/03/2016
10.28
10,220 10.53 10.53 10.22 0 0 0
18/03/2016
10.53
12,350 10.53 10.59 10.22 0 0 0
17/03/2016
10.53
33,180 10.28 10.65 10.28 0 0 0
16/03/2016
10.28
18,110 10.47 10.47 10.22 2,790 0 0.0
15/03/2016
10.47
62,660 10.53 10.53 9.91 8,000 0 0.1
14/03/2016
10.53
70,930 10.53 10.77 10.34 16,070 570 0.3
11/03/2016
10.53
56,080 10.71 10.71 10.47 5,000 880 0.1
10/03/2016: Cổ tức tiền mặt tỉ lệ: 15%
10/03/2016
10.71
73,400 10.28 10.71 10.40 5,500 0 0.1
09/03/2016
10.28
44,630 10.22 10.51 10.22 8,980 13,000 -0.1
08/03/2016
10.22
57,920 9.88 10.34 10.00 0 0 0
07/03/2016
9.88
49,890 9.94 9.94 9.65 10,000 0 0.2
04/03/2016
9.94
46,330 10.28 10.28 9.94 500 0 0.0
03/03/2016
10.28
87,230 10.00 10.39 9.65 0 0 0
02/03/2016
10.00
119,980 9.37 10.00 9.94 0 13,000 -0.2
01/03/2016
9.37
20,330 8.80 9.37 9.37 0 0 0
29/02/2016
8.80
24,410 8.23 8.80 8.35 0 0 0
26/02/2016
8.23
7,360 8.23 8.23 7.95 0 0 0
25/02/2016
8.23
3,880 8.35 8.35 8.06 0 310 -0.0
24/02/2016
8.35
2,550 8.35 8.35 8.01 0 0 0
23/02/2016
8.35
8,430 8.35 8.41 8.18 0 0 0
22/02/2016
8.35
1,650 8.18 8.41 8.18 0 0 0
19/02/2016
8.18
15,140 8.18 8.29 8.06 0 0 0
18/02/2016
8.18
630 7.95 8.18 7.95 0 500 -0.0
17/02/2016
7.95
12,720 8.18 8.18 7.95 6,000 0 0.1
16/02/2016
8.18
4,380 8.18 8.18 7.95 0 0 0
15/02/2016
8.18
2,570 8.23 8.23 7.95 0 0 0
05/02/2016
8.23
10 8.18 8.23 8.23 0 0 0
04/02/2016
8.18
160 8.18 8.18 8.18 0 0 0
03/02/2016
8.18
6,410 7.95 8.18 7.89 0 0 0
02/02/2016
7.95
5,960 8.18 8.18 7.95 0 0 0
01/02/2016
8.18
17,660 8.23 8.35 8.06 10,000 0 0.1
29/01/2016
8.23
6,940 7.89 8.23 7.95 3,290 0 0.0
28/01/2016
7.89
14,060 7.55 7.89 7.55 5,000 0 0.1
27/01/2016
7.55
10,720 7.16 7.55 7.27 1,710 0 0.0
26/01/2016
7.16
12,610 7.33 7.50 7.16 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |