CTCP Khoáng sản Miền Đông AHP (bmj)

11.70
1.40
(13.59%)
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
(2026-09-08) 		-2 -14.39% 11,900 0 0
11.70
13.90
11.70
2 tháng
(2026-08-10) 		-1.50 -11.19% 28,100 0 0
11.40
13.90
11.70
3 tháng
(2026-07-10) 		0.80 7.21% 74,300 -800 0.0
10.30
13.90
11.70
6 tháng
(2026-04-13) 		2.10 21.43% 170,300 -5,500 -0.1
9
14
11.70
12 tháng
(2025-10-13) 		1.60 15.53% 355,500 -35,000 -0.3
9
14
11.70
24 tháng
(2024-10-18) 		1.40 13.33% 832,477 -36,400 -0.4
9
14
11.70
36 tháng
(2023-10-24) 		0.80 7.21% 1,231,226 -37,400 -0.4
8.80
15.90
11.70
60 tháng
(2021-11-03) 		5.89 98.02% 2,703,463 -43,000 -0.5
6.01
20
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2015
0.94
 500 0.92 0.94 0.92 0 0 0
10/08/2015
0.89
 1,500 0.89 0.89 0.89 0 0 0
07/08/2015
0.89
 0 0.89 0.89 0.89 0 0 0
06/08/2015
0.89
 0 0.89 0.89 0.89 0 0 0
05/08/2015
0.89
 0 0.89 0.89 0.89 0 0 0
04/08/2015
0.89
 0 0.89 0.89 0.89 0 0 0
03/08/2015
0.89
 0 0.89 0.89 0.89 0 0 0
31/07/2015
0.89
 0 0.89 0.89 0.89 0 0 0
30/07/2015
0.89
 0 0.89 0.89 0.89 0 0 0
29/07/2015
0.89
 0 0.89 0.89 0.89 0 0 0
28/07/2015
0.89
 200 0.89 0.89 0.89 0 0 0
27/07/2015
0.96
 300 0.96 0.96 0.96 200 0 0.0
24/07/2015
1.13
 0 1.13 1.13 1.13 0 0 0
23/07/2015
1.13
 1,000 1.13 1.13 1.13 0 0 0
22/07/2015
1.13
 100 1.13 1.13 1.13 0 0 0
21/07/2015
1.00
 2,000 1.00 1.00 1.00 0 0 0
20/07/2015: Cổ tức tiền mặt tỉ lệ: 8%
20/07/2015
1.00
 2,000 1.00 1.00 1.00 0 0 0
17/07/2015
1.00
 0 1.00 1.00 1.00 0 0 0
16/07/2015
1.00
 1,000 1.00 1.00 1.00 0 0 0
15/07/2015
1.01
 1,000 1.01 1.01 1.01 0 0 0
14/07/2015
0.97
 0 0.97 0.97 0.97 0 0 0
13/07/2015
0.97
 0 0.97 0.97 0.97 0 0 0
10/07/2015
0.97
 2,100 0.97 0.97 0.97 0 0 0
09/07/2015
1.04
 0 1.04 1.04 1.04 0 0 0
08/07/2015
1.04
 0 1.04 1.04 1.04 0 0 0
07/07/2015
1.04
 1,000 1.04 1.04 1.04 0 0 0
06/07/2015
0.91
 0 0.91 0.91 0.91 0 0 0
03/07/2015
0.91
 0 0.91 0.91 0.91 0 0 0
02/07/2015
0.91
 0 0.91 0.91 0.91 0 0 0
01/07/2015
0.91
 0 0.91 0.91 0.91 0 0 0
30/06/2015
0.91
 100 0.91 0.91 0.91 0 0 0
29/06/2015
0.86
 300 0.86 0.86 0.86 0 0 0
26/06/2015
0.91
 0 0.91 0.91 0.91 0 0 0
25/06/2015
0.91
 0 0.91 0.91 0.91 0 0 0
24/06/2015
0.91
 0 0.91 0.91 0.91 0 0 0
23/06/2015
0.91
 0 0.91 0.91 0.91 0 0 0
22/06/2015
0.91
 0 0.91 0.91 0.91 0 0 0
19/06/2015
0.91
 0 0.91 0.91 0.91 0 0 0
18/06/2015
0.91
 0 0.91 0.91 0.91 0 0 0
17/06/2015
0.86
 600 0.93 0.93 0.86 0 0 0
16/06/2015
0.93
 400 0.93 0.93 0.93 0 0 0
15/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
12/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
11/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
10/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
09/06/2015
1.02
 0 1.02 1.02 1.02 0 0 0
08/06/2015
1.02
 100 1.02 1.02 1.02 0 0 0
05/06/2015
1.06
 0 1.06 1.06 1.06 0 0 0
04/06/2015
1.06
 0 1.06 1.06 1.06 0 0 0
03/06/2015
1.06
 0 1.06 1.06 1.06 0 0 0
02/06/2015
1.06
 1,000 1.06 1.06 1.06 0 0 0
01/06/2015
1.07
 0 1.07 1.07 1.07 0 0 0
29/05/2015
1.07
 0 1.07 1.07 1.07 0 0 0
28/05/2015
1.07
 1,000 1.07 1.07 1.07 0 0 0
27/05/2015
1.07
 1,000 1.07 1.07 1.07 0 0 0
26/05/2015
1.07
 0 1.07 1.07 1.07 0 0 0
25/05/2015
1.07
 0 1.07 1.07 1.07 0 0 0
22/05/2015
1.07
 0 1.07 1.07 1.07 0 0 0
21/05/2015
1.07
 2,000 1.07 1.07 1.07 0 0 0
20/05/2015
1.07
 0 1.07 1.07 1.07 0 0 0
19/05/2015
1.07
 0 1.07 1.07 1.07 0 0 0
18/05/2015
1.07
 1,000 1.07 1.07 1.07 0 0 0
15/05/2015
0.97
 1,500 1.06 1.06 0.97 0 0 0
14/05/2015
1.06
 2,000 1.06 1.06 1.06 0 0 0
13/05/2015
1.06
 0 1.06 1.06 1.06 0 0 0
12/05/2015
1.06
 0 1.06 1.06 1.06 0 0 0
11/05/2015
1.06
 1,000 1.06 1.06 1.06 0 0 0
08/05/2015
0.97
 1,000 0.97 0.97 0.97 0 0 0
07/05/2015
0.88
 500 0.88 0.88 0.88 0 0 0
06/05/2015
0.97
 0 0.97 0.97 0.97 0 0 0
05/05/2015
0.97
 0 0.97 0.97 0.97 0 0 0
04/05/2015
0.97
 500 0.97 0.97 0.97 0 0 0
27/04/2015
1.07
 0 1.07 1.07 1.07 0 0 0
24/04/2015
1.07
 1,000 1.07 1.07 1.07 0 0 0
23/04/2015
1.07
 1,000 1.07 1.07 1.07 0 0 0
22/04/2015
1.05
 1,000 1.05 1.05 1.05 0 0 0
21/04/2015
1.02
 1,000 1.02 1.02 1.02 0 0 0
20/04/2015
0.97
 0 0.97 0.97 0.97 0 0 0
17/04/2015
0.97
 0 0.97 0.97 0.97 0 0 0
16/04/2015
0.97
 0 0.97 0.97 0.97 0 0 0
15/04/2015
0.97
 500 0.97 0.97 0.97 0 0 0
14/04/2015
0.97
 0 0.97 0.97 0.97 0 0 0
13/04/2015
0.97
 1,000 0.97 0.97 0.97 0 0 0
10/04/2015
0.97
 0 0.97 0.97 0.97 0 0 0
09/04/2015
0.97
 0 0.97 0.97 0.97 0 0 0
08/04/2015
0.97
 3,000 0.97 0.97 0.97 0 0 0
07/04/2015
0.97
 2,000 0.97 0.97 0.97 0 0 0
06/04/2015
0.97
 1,800 0.97 0.97 0.97 0 0 0
03/04/2015
0.91
 1,000 0.91 0.91 0.91 0 0 0
02/04/2015
0.85
 1,340 0.77 0.85 0.77 0 0 0
01/04/2015
0.77
 10 0.77 0.77 0.77 0 0 0
31/03/2015
0.77
 0 0.77 0.77 0.77 0 0 0
30/03/2015
0.77
 0 0.77 0.77 0.77 0 0 0
27/03/2015
0.77
 0 0.77 0.77 0.77 0 0 0
26/03/2015
0.77
 0 0.77 0.77 0.77 0 0 0
25/03/2015
0.77
 0 0.77 0.77 0.77 0 0 0
24/03/2015
0.77
 90 0.77 0.77 0.77 0 0 0
20/03/2015
0.77
 0 0.77 0.77 0.77 0 0 0
18/03/2015
0.77
 100 0.77 0.77 0.77 0 0 0
17/03/2015
0.72
 0 0.72 0.72 0.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc