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)
16/01/2014
20.48
 25,360 20.43 20.63 20.23 150 0 0.0
15/01/2014
20.43
 60,150 20.58 20.73 20.38 900 0 0.0
14/01/2014
20.58
 47,090 20.78 20.78 20.43 550 0 0.0
13/01/2014
20.78
 38,300 20.83 21.13 20.63 1,700 0 0.1
10/01/2014
20.83
 65,410 21.18 21.39 20.78 2,510 2,420 0.0
09/01/2014
21.18
 52,880 21.24 21.89 21.13 20 4,000 -0.2
08/01/2014
21.24
 148,980 20.13 21.39 20.13 27,640 1,260 1.1
07/01/2014
20.13
 31,940 20.03 20.13 19.98 220 0 0.0
06/01/2014
20.03
 9,360 19.83 20.13 19.68 10 0 0.0
03/01/2014
19.83
 32,030 19.93 20.03 19.83 0 0 0
02/01/2014
19.93
 23,910 20.28 20.38 19.93 1,600 0 0.1
31/12/2013
20.28
 28,560 19.98 20.38 19.88 500 0 0.0
30/12/2013
19.98
 33,010 20.43 20.43 19.98 1,500 0 0.1
27/12/2013
20.43
 52,460 20.38 20.78 20.43 7,700 0 0.3
26/12/2013
20.38
 62,460 20.13 20.63 20.03 640 0 0.0
25/12/2013
20.13
 34,820 19.98 20.13 19.98 2,130 0 0.1
24/12/2013
19.98
 16,600 19.98 20.13 19.88 860 0 0.0
23/12/2013
19.98
 85,220 20.08 20.08 19.88 3,000 0 0.1
20/12/2013
20.08
 73,110 20.23 20.38 20.08 11,300 1,200 0.4
19/12/2013
20.23
 45,880 20.13 20.48 19.93 1,900 17,720 -0.6
18/12/2013
20.13
 18,650 19.98 20.18 20.03 1,600 2,000 -0.0
17/12/2013
19.98
 39,540 19.93 20.13 19.93 0 2,580 -0.1
16/12/2013
19.93
 78,780 20.28 20.28 19.93 0 0 0
13/12/2013
20.28
 20,950 20.53 20.63 20.28 0 210 -0.0
12/12/2013
20.53
 14,870 20.38 20.73 20.38 0 500 -0.0
11/12/2013
20.38
 59,320 20.78 20.98 20.38 0 1,060 -0.0
10/12/2013
20.78
 52,230 21.29 21.29 20.68 0 500 -0.0
09/12/2013
21.29
 26,500 21.39 21.44 21.03 0 1,000 -0.0
06/12/2013
21.39
 17,690 21.29 21.59 21.13 0 0 0
05/12/2013
21.29
 23,740 21.24 21.39 21.03 0 0 0
04/12/2013
21.24
 63,910 21.49 21.49 21.24 0 0 0
03/12/2013
21.49
 28,790 21.49 21.64 21.49 0 0 0
02/12/2013
21.49
 19,610 21.64 21.69 21.49 6,000 0 0.3
29/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2013
21.64
 44,560 21.54 21.89 21.64 1,100 1,000 0.0
28/11/2013
21.54
 49,300 21.59 21.78 21.54 0 0 0
27/11/2013
21.59
 40,820 21.39 21.83 21.39 0 0 0
26/11/2013
21.39
 37,680 21.54 21.54 21.29 10 0 0.0
25/11/2013
21.54
 47,290 21.63 21.63 21.39 0 0 0
22/11/2013
21.63
 23,880 21.68 21.73 21.39 3,000 20 0.1
21/11/2013
21.68
 99,910 21.88 22.22 21.68 50,200 1,550 2.2
20/11/2013
21.88
 126,100 21.25 22.02 21.29 0 1,020 -0.0
19/11/2013
21.25
 44,810 21.20 21.29 21.00 0 0 0
18/11/2013
21.20
 43,890 21.00 21.29 20.95 2,510 0 0.1
15/11/2013
21.00
 26,520 21.25 21.25 20.90 600 3,000 -0.1
14/11/2013
21.25
 31,770 21.25 21.25 20.47 0 0 0
13/11/2013
21.25
 8,770 21.29 21.34 21.15 0 10 -0.0
12/11/2013
21.29
 11,710 21.49 21.63 21.20 0 0 0
11/11/2013
21.49
 30,970 21.20 21.59 21.20 3,000 0 0.1
08/11/2013
21.20
 27,300 21.15 21.20 21.05 400 1,790 -0.1
07/11/2013
21.15
 19,630 21.29 21.34 21.15 0 1,020 -0.0
06/11/2013
21.29
 8,410 21.29 21.59 21.29 2,300 1,890 0.0
05/11/2013
21.29
 16,030 21.29 21.59 21.05 30 1,410 -0.1
04/11/2013
21.29
 12,480 21.25 21.29 21.00 0 2,360 -0.1
01/11/2013
21.25
 9,050 21.39 21.44 21.15 200 900 -0.0
31/10/2013
21.39
 18,080 21.49 21.54 21.39 0 0 0
30/10/2013
21.49
 18,860 21.54 21.68 20.18 0 10,010 -0.4
29/10/2013
21.54
 24,420 21.44 21.63 21.39 0 750 -0.0
28/10/2013
21.44
 22,360 21.78 22.07 21.44 0 0 0
25/10/2013
21.78
 21,850 21.88 22.02 21.68 150 0 0.0
24/10/2013
21.88
 61,040 21.93 22.22 21.83 200 3,000 -0.1
23/10/2013
21.93
 79,360 21.63 22.12 21.88 0 500 -0.0
22/10/2013
21.63
 25,310 21.68 21.68 21.59 0 0 0
21/10/2013
21.68
 55,370 21.63 22.07 21.59 3,000 0 0.1
18/10/2013
21.63
 35,780 21.63 21.73 21.44 310 0 0.0
17/10/2013
21.63
 30,730 21.49 21.88 21.49 1,260 310 0.0
16/10/2013
21.49
 43,700 21.68 21.88 21.44 0 150 -0.0
15/10/2013
21.68
 28,520 21.54 21.88 21.54 0 430 -0.0
14/10/2013
21.54
 41,960 21.73 21.73 21.15 0 0 0
11/10/2013
21.73
 64,580 21.73 22.12 21.73 3,210 0 0.1
10/10/2013
21.73
 85,220 22.36 22.61 21.73 1,500 0 0.1
09/10/2013
22.36
 65,800 23.09 23.24 22.36 2,190 0 0.1
08/10/2013
23.09
 176,210 22.36 23.29 22.36 51,500 750 2.4
07/10/2013
22.36
 254,230 20.90 22.36 21.39 131,000 0 6.0
04/10/2013
20.90
 41,950 21.10 21.25 20.86 0 2,000 -0.1
03/10/2013
21.10
 33,240 21.29 21.29 20.81 250 0 0.0
02/10/2013
21.29
 166,630 20.18 21.54 20.18 930 0 0.0
01/10/2013
20.18
 64,500 20.03 20.42 19.98 0 1,060 -0.0
30/09/2013
20.03
 28,740 20.13 20.22 20.03 0 0 0
27/09/2013
20.13
 34,160 20.18 20.27 19.93 0 490 -0.0
26/09/2013
20.18
 66,410 20.37 20.42 19.98 0 0 0
25/09/2013
20.37
 75,070 19.98 20.61 19.74 1,100 0 0.0
24/09/2013
19.98
 58,680 20.18 20.32 19.93 0 6,070 -0.3
23/09/2013
20.18
 34,190 19.74 20.18 19.79 500 0 0.0
20/09/2013
19.74
 65,730 19.40 20.37 19.45 4,390 1,000 0.1
19/09/2013
19.40
 115,130 19.20 19.69 19.15 0 3,000 -0.1
18/09/2013
19.20
 34,940 19.59 19.69 19.20 0 0 0
17/09/2013
19.59
 49,390 19.69 19.69 19.35 500 0 0.0
16/09/2013
19.69
 23,920 19.93 19.98 19.69 0 0 0
13/09/2013
19.93
 24,530 20.13 20.13 19.93 0 0 0
12/09/2013
20.13
 12,610 20.08 20.22 19.88 500 0 0.0
11/09/2013
20.08
 52,440 19.88 20.42 19.88 0 510 -0.0
10/09/2013
19.88
 50,580 19.69 19.98 19.64 0 0 0
09/09/2013
19.69
 42,880 20.42 20.52 19.50 500 0 0.0
06/09/2013
20.42
 63,390 19.93 20.61 19.93 1,270 500 0.0
05/09/2013
19.93
 77,880 19.50 20.18 18.96 700 14,500 -0.5
04/09/2013
19.50
 85,680 20.13 20.37 18.96 550 20,500 -0.8
03/09/2013
20.13
 28,950 20.13 20.42 19.98 0 140 -0.0
30/08/2013
20.13
 135,200 20.61 20.61 19.69 3,000 83,000 -3.2
29/08/2013
20.61
 62,170 20.56 21.15 20.42 50 7,360 -0.3
28/08/2013
20.56
 78,590 21.68 21.88 20.56 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |