CTCP Khoáng sản Bình Định (bmc)

20.20
-0.10
(-0.49%)
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)
27/08/2013
21.68
 40,650 22.27 22.27 21.68 1,700 7,970 -0.3
26/08/2013
22.27
 103,380 22.51 22.61 21.63 1,100 0 0.0
23/08/2013
22.51
 53,580 23.09 23.09 22.36 2,950 0 0.1
22/08/2013
23.09
 52,980 23.19 23.34 23.00 0 2,360 -0.1
21/08/2013
23.19
 51,170 23.48 23.58 23.14 500 0 0.0
20/08/2013
23.48
 21,790 23.63 23.68 23.34 300 1,000 -0.0
19/08/2013
23.63
 37,230 23.53 23.77 23.34 1,200 0 0.1
16/08/2013
23.53
 66,170 23.63 23.72 23.34 2,000 0 0.1
15/08/2013
23.63
 49,030 23.82 23.82 23.58 0 0 0
14/08/2013
23.82
 16,230 23.43 23.82 23.43 500 0 0.0
13/08/2013
23.43
 43,580 23.34 23.82 23.34 490 540 -0.0
12/08/2013
23.34
 69,150 23.82 23.82 23.34 2,210 0 0.1
09/08/2013
23.82
 80,470 24.06 24.26 23.43 1,900 0 0.1
08/08/2013
24.06
 42,640 24.26 24.55 23.97 0 3,000 -0.1
07/08/2013: Cổ tức tiền mặt tỉ lệ: 35%
07/08/2013
24.26
 110,370 24.55 24.79 24.26 2,500 200 0.1
06/08/2013
24.55
 125,700 24.55 24.55 24.32 0 400 -0.0
05/08/2013
24.55
 83,920 24.10 24.55 24.10 28,000 0 1.5
02/08/2013
24.10
 82,430 23.87 24.32 23.87 500 0 0.0
01/08/2013
23.87
 32,730 24.10 24.10 23.87 5,000 3,940 0.1
31/07/2013
24.10
 58,650 24.32 24.32 23.87 2,000 740 0.1
30/07/2013
24.32
 39,210 24.55 24.55 24.10 0 0 0
29/07/2013
24.55
 169,060 23.87 24.78 24.10 0 1,000 -0.1
26/07/2013
23.87
 57,520 23.41 23.87 23.41 0 0 0
25/07/2013
23.41
 168,590 23.19 24.10 23.41 0 1,000 -0.1
24/07/2013
23.19
 41,800 23.19 23.41 22.96 0 0 0
23/07/2013
23.19
 86,170 23.41 23.64 23.19 1,000 690 0.0
22/07/2013
23.41
 65,900 23.87 23.87 23.41 500 0 0.0
19/07/2013
23.87
 116,340 23.64 23.87 23.64 500 5,560 -0.3
18/07/2013
23.64
 140,350 24.10 24.32 23.64 0 520 -0.0
17/07/2013
24.10
 24,420 24.32 24.55 23.87 0 0 0
16/07/2013
24.32
 51,260 24.55 24.55 24.10 0 1,000 -0.1
15/07/2013
24.55
 138,900 23.64 24.55 23.64 0 0 0
12/07/2013
23.64
 49,680 23.19 23.64 23.19 0 500 -0.0
11/07/2013
23.19
 79,110 23.19 23.19 22.73 1,000 2,420 -0.1
10/07/2013
23.19
 19,960 23.19 23.41 23.19 0 0 0
09/07/2013
23.19
 76,180 23.19 23.64 23.19 1,000 2,700 -0.1
08/07/2013
23.19
 91,420 23.41 23.64 22.96 2,420 4,500 -0.1
05/07/2013
23.41
 17,420 23.41 23.64 23.19 0 0 0
04/07/2013
23.41
 35,240 23.64 23.87 23.19 90 0 0.0
03/07/2013
23.64
 15,810 23.87 23.87 23.41 0 0 0
02/07/2013
23.87
 73,730 23.19 23.87 23.41 0 500 -0.0
01/07/2013
23.19
 29,920 23.19 23.19 22.73 400 100 0.0
28/06/2013
23.19
 28,610 23.19 23.41 23.19 1,640 0 0.1
27/06/2013
23.19
 46,920 22.73 23.41 22.73 0 0 0
26/06/2013
22.73
 95,880 22.96 23.41 22.32 0 14,500 -0.7
25/06/2013
22.96
 219,810 24.55 24.55 22.96 1,050 2,090 -0.1
24/06/2013
24.55
 22,000 24.32 25.01 24.32 0 300 -0.0
21/06/2013
24.32
 159,020 24.78 24.78 24.10 0 51,200 -2.7
20/06/2013
24.78
 113,240 25.69 25.69 24.55 0 0 0
19/06/2013
25.69
 82,750 25.92 25.92 25.46 0 0 0
18/06/2013
25.92
 107,410 25.46 26.14 25.46 2,000 150 0.1
17/06/2013
25.46
 54,810 25.69 25.69 25.23 0 100 -0.0
14/06/2013
25.69
 49,560 26.14 26.37 25.69 0 0 0
13/06/2013
26.14
 119,020 25.46 26.14 25.46 0 1,850 -0.1
12/06/2013
25.46
 43,560 25.23 25.69 25.23 0 0 0
11/06/2013
25.23
 98,300 25.46 25.69 25.01 0 2,420 -0.1
10/06/2013
25.46
 116,580 25.46 25.92 25.46 0 0 0
07/06/2013
25.46
 63,520 25.69 25.92 25.46 0 0 0
06/06/2013
25.69
 118,500 25.92 25.92 25.46 0 1,500 -0.1
05/06/2013
25.92
 241,120 25.23 26.60 25.23 2,200 0 0.1
04/06/2013
25.23
 79,770 25.69 25.92 25.23 200 3,450 -0.2
03/06/2013
25.69
 150,880 25.23 26.37 25.23 1,900 0 0.1
31/05/2013
25.23
 107,560 25.46 25.92 25.23 0 7,150 -0.4
30/05/2013
25.46
 43,640 25.46 25.69 25.23 350 1,000 -0.0
29/05/2013
25.46
 143,080 26.14 26.60 25.46 100 0 0.0
28/05/2013
26.14
 251,280 25.23 26.60 25.23 7,000 4,430 0.2
27/05/2013
25.23
 110,230 25.01 25.69 25.01 1,000 0 0.1
24/05/2013
25.01
 91,160 24.78 25.46 24.78 0 0 0
23/05/2013
24.78
 170,830 25.46 25.69 24.78 0 3,000 -0.2
22/05/2013
25.46
 68,220 25.46 25.92 25.01 2,700 1,000 0.1
21/05/2013
25.46
 84,660 25.92 26.14 25.46 1,000 1,000 -0.0
20/05/2013
25.92
 205,400 24.55 25.92 24.55 1,000 300 0.0
17/05/2013
24.55
 68,290 24.55 24.78 24.32 0 0 0
16/05/2013
24.55
 77,280 24.32 24.78 24.32 0 700 -0.0
15/05/2013
24.32
 57,190 24.32 24.55 24.10 80 0 0.0
14/05/2013
24.32
 68,830 24.55 24.55 24.10 300 780 -0.0
13/05/2013
24.55
 63,880 24.78 25.23 24.55 510 4,500 -0.2
10/05/2013
24.78
 37,460 25.01 25.01 24.55 0 1,100 -0.1
09/05/2013
25.01
 56,210 24.78 25.23 24.78 0 0 0
08/05/2013
24.78
 34,080 24.78 25.01 24.55 0 0 0
07/05/2013
24.78
 64,500 25.23 25.46 24.78 90 0 0.0
06/05/2013
25.23
 188,390 24.10 25.23 24.55 7,050 2,020 0.3
03/05/2013
24.10
 64,420 24.32 24.32 23.87 280 0 0.0
02/05/2013
24.32
 58,170 24.55 24.78 23.64 160 0 0.0
26/04/2013
24.55
 52,710 24.55 24.55 24.10 50 0 0.0
25/04/2013
24.55
 39,610 24.55 24.78 24.10 110 50 0.0
24/04/2013
24.55
 71,690 24.10 24.78 24.10 0 0 0
23/04/2013
24.10
 176,580 23.41 24.78 23.41 0 0 0
22/04/2013
23.41
 130,570 24.10 24.10 22.96 200 0 0.0
18/04/2013
24.10
 162,960 24.78 24.78 23.64 2,000 0 0.1
17/04/2013
24.78
 154,430 24.55 25.01 23.87 7,300 590 0.4
16/04/2013
24.55
 300,840 25.23 25.23 23.64 5,200 2,730 0.1
15/04/2013
25.23
 490,040 27.05 27.28 25.23 2,900 10,000 -0.4
12/04/2013
27.05
 292,300 28.19 28.42 26.82 1,000 7,650 -0.4
11/04/2013
28.19
 220,030 28.42 28.64 27.96 0 0 0
10/04/2013
28.42
 269,120 29.55 29.55 28.42 1,000 0 0.1
09/04/2013
29.55
 165,870 29.32 29.78 29.10 1,000 11,720 -0.7
08/04/2013
29.32
 471,090 27.73 29.55 27.96 0 22,220 -1.4
05/04/2013
27.73
 79,350 27.51 27.96 27.28 0 0 0
04/04/2013
27.51
 193,840 27.96 27.96 27.28 300 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |