CTCP Khoáng sản Bình Định (bmc)

20
-0.30
(-1.48%)
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
(2024-10-15) 		-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)
23/06/2014
15.42
 17,780 15.42 15.63 15.37 9,900 0 0.3
20/06/2014
15.42
 8,140 15.37 15.47 15.21 500 0 0.0
19/06/2014
15.37
 18,760 15.47 15.47 15.16 100 0 0.0
18/06/2014
15.47
 48,100 15.31 15.57 15.31 11,000 500 0.3
17/06/2014
15.31
 17,640 15.31 15.31 15.10 100 0 0.0
16/06/2014
15.31
 48,470 15.42 15.42 15.10 550 0 0.0
13/06/2014
15.42
 15,330 15.47 15.47 15.26 1,050 0 0.0
12/06/2014
15.47
 17,900 15.52 15.68 15.26 0 0 0
11/06/2014
15.52
 12,710 15.47 15.63 15.37 1,200 0 0.0
10/06/2014
15.47
 21,610 15.73 15.83 15.47 1,040 600 0.0
09/06/2014
15.73
 44,440 15.57 15.94 15.16 4,920 0 0.1
06/06/2014
15.57
 18,280 15.52 15.73 15.31 1,050 0 0.0
05/06/2014
15.52
 12,540 15.10 15.73 15.10 50 0 0.0
04/06/2014
15.10
 25,000 15.47 15.47 15.10 2,260 0 0.1
03/06/2014
15.47
 11,680 15.31 15.68 15.21 150 0 0.0
02/06/2014
15.31
 29,110 15.73 15.73 15.31 10 0 0.0
30/05/2014
15.73
 34,440 16.09 16.09 15.57 500 0 0.0
29/05/2014
16.09
 39,670 16.20 16.25 15.63 250 0 0.0
28/05/2014
16.20
 39,690 16.04 16.20 15.83 16,450 0 0.5
27/05/2014
16.04
 51,690 15.83 16.20 15.68 0 10 -0.0
26/05/2014
15.83
 36,410 15.63 15.83 15.16 0 0 0
23/05/2014
15.63
 23,920 16.09 16.09 15.42 10 0 0.0
22/05/2014
16.09
 94,680 15.31 16.30 15.31 0 10 -0.0
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
15.31
 48,040 14.84 15.42 15.00 10 0 0.0
20/05/2014
14.84
 36,480 14.79 14.84 14.49 0 0 0
19/05/2014
14.79
 21,070 14.59 14.79 14.44 140 0 0.0
16/05/2014
14.59
 30,000 14.59 15.05 14.09 0 20,680 -0.6
15/05/2014
14.59
 52,250 14.89 15.35 14.39 0 1,500 -0.0
14/05/2014
14.89
 39,270 14.44 15.00 13.79 110 0 0.0
13/05/2014
14.44
 14,220 14.39 14.64 13.84 2,390 1,070 0.0
12/05/2014
14.39
 74,750 15.45 15.60 14.39 4,000 0 0.1
09/05/2014
15.45
 32,010 15.15 15.60 15.20 0 0 0
08/05/2014
15.15
 59,840 16.25 16.25 15.15 1,500 0 0.0
07/05/2014
16.25
 44,050 16.25 16.40 16.00 280 0 0.0
06/05/2014
16.25
 144,150 15.20 16.25 14.24 98,430 680 2.9
05/05/2014
15.20
 40,440 15.65 15.65 14.95 12,750 0 0.4
29/04/2014
15.65
 31,930 15.85 15.85 15.60 7,800 0 0.2
28/04/2014
15.85
 35,210 16.00 16.10 15.85 0 20 -0.0
25/04/2014
16.00
 27,140 16.00 16.05 15.85 0 0 0
24/04/2014
16.00
 25,930 16.10 16.10 15.80 3,000 0 0.1
23/04/2014
16.10
 35,010 16.30 16.45 15.90 18,450 0 0.6
22/04/2014
16.30
 50,440 15.85 16.30 15.75 0 0 0
21/04/2014
15.85
 51,330 15.80 16.30 15.85 2,150 200 0.1
18/04/2014
15.80
 102,860 16.96 16.96 15.80 4,500 0 0.1
17/04/2014
16.96
 134,950 17.86 17.86 16.96 740 0 0.0
16/04/2014
17.86
 81,310 18.37 18.62 17.61 12,380 500 0.4
15/04/2014
18.37
 83,100 19.27 19.27 18.37 5,100 0 0.2
14/04/2014
19.27
 26,330 19.27 19.47 19.17 0 2,130 -0.1
11/04/2014
19.27
 53,480 19.68 19.68 19.27 5,000 1,440 0.1
10/04/2014
19.68
 39,440 20.03 20.18 19.68 0 1,870 -0.1
08/04/2014
20.03
 26,860 20.13 20.23 20.03 0 0 0
07/04/2014
20.13
 33,570 20.13 20.18 19.98 0 0 0
04/04/2014
20.13
 36,700 20.03 20.38 19.98 2,100 0 0.1
03/04/2014
20.03
 46,450 20.03 20.23 20.03 2,790 420 0.1
02/04/2014
20.03
 40,050 20.13 20.23 19.83 440 0 0.0
01/04/2014
20.13
 77,560 20.53 20.53 20.03 8,100 190 0.3
31/03/2014
20.53
 67,060 20.68 21.13 20.48 60 0 0.0
28/03/2014
20.68
 42,100 20.58 21.39 20.58 100 0 0.0
27/03/2014
20.58
 38,340 20.73 20.73 20.38 200 0 0.0
26/03/2014
20.73
 91,420 21.03 21.29 20.63 7,550 390 0.3
25/03/2014
21.03
 84,910 21.34 21.49 21.03 7,280 30 0.3
24/03/2014
21.34
 62,420 21.08 21.54 21.08 12,330 0 0.5
21/03/2014
21.08
 136,420 20.98 21.34 20.88 7,600 500 0.3
20/03/2014
20.98
 113,330 21.24 21.34 20.98 300 0 0.0
19/03/2014
21.24
 106,070 21.24 21.39 21.18 6,800 20,410 -0.6
18/03/2014
21.24
 109,990 21.39 21.64 21.13 0 19,610 -0.8
17/03/2014
21.39
 48,020 21.24 22.34 21.18 1,500 1,540 -0.0
14/03/2014
21.24
 199,180 21.69 21.69 21.13 230 0 0.0
13/03/2014
21.69
 490,900 22.69 22.69 21.44 500 16,950 -0.7
12/03/2014
22.69
 94,380 22.59 22.79 22.49 1,800 1,720 0.0
11/03/2014
22.59
 47,050 22.59 22.85 22.44 1,200 4,550 -0.1
10/03/2014
22.59
 61,960 22.39 22.69 22.34 0 4,300 -0.2
07/03/2014
22.39
 54,060 22.54 22.64 22.39 0 4,500 -0.2
06/03/2014
22.54
 30,910 22.54 22.64 22.24 350 0 0.0
05/03/2014
22.54
 24,950 22.14 22.59 21.99 0 0 0
04/03/2014
22.14
 50,760 22.14 22.34 21.89 1,000 200 0.0
03/03/2014
22.14
 85,430 22.74 23.05 22.14 13,000 1,030 0.5
28/02/2014
22.74
 53,820 22.54 22.85 22.39 0 600 -0.0
27/02/2014
22.54
 123,800 22.49 23.25 22.49 0 4,780 -0.2
26/02/2014
22.49
 95,080 22.69 22.95 22.34 100 0 0.0
25/02/2014
22.69
 113,000 22.39 22.69 22.39 0 20 -0.0
24/02/2014
22.39
 51,800 22.14 22.49 22.09 0 4,000 -0.2
21/02/2014
22.14
 81,380 22.14 22.34 21.89 0 100 -0.0
20/02/2014
22.14
 234,460 23.30 23.30 22.09 2,700 3,560 -0.0
19/02/2014
23.30
 99,920 23.40 23.60 22.95 780 4,000 -0.1
18/02/2014
23.40
 86,870 23.25 23.70 23.40 500 0 0.0
17/02/2014
23.25
 199,540 22.64 23.50 22.64 2,500 50 0.1
14/02/2014
22.64
 181,770 22.29 22.85 22.29 15,450 1,670 0.6
13/02/2014
22.29
 117,780 22.59 22.85 22.19 520 2,000 -0.1
12/02/2014
22.59
 74,310 22.44 22.74 22.39 500 1,310 -0.0
11/02/2014
22.44
 220,910 22.44 23.10 22.44 10,240 0 0.5
10/02/2014
22.44
 205,420 21.64 22.64 21.64 1,300 1,000 0.0
07/02/2014
21.64
 175,810 21.08 21.74 21.08 24,500 3,910 0.9
06/02/2014
21.08
 40,610 20.98 21.13 20.73 70 5,010 -0.2
27/01/2014
20.98
 24,540 21.08 21.34 20.43 0 0 0
24/01/2014
21.08
 53,440 21.08 21.13 20.88 2,540 3,000 -0.0
23/01/2014
21.08
 30,500 21.08 21.34 20.93 0 0 0
22/01/2014
21.08
 161,200 20.73 21.59 20.88 4,500 1,000 0.1
21/01/2014
20.73
 87,350 20.28 21.03 20.18 5,000 7,000 -0.1
20/01/2014
20.28
 45,530 20.48 20.88 20.18 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |