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)
03/04/2013
27.96
 131,380 27.96 28.19 27.51 1,000 0 0.1
02/04/2013
27.96
 229,000 28.19 28.87 27.96 500 0 0.0
01/04/2013
28.19
 199,540 27.28 28.19 27.28 0 24,820 -1.5
29/03/2013
27.28
 146,700 27.28 27.51 26.60 200 0 0.0
28/03/2013
27.28
 99,910 27.51 27.51 27.05 0 5,000 -0.3
27/03/2013
27.51
 156,280 27.51 27.73 27.05 700 0 0.0
26/03/2013
27.51
 222,380 27.28 27.96 27.28 0 300 -0.0
25/03/2013
27.28
 182,550 26.14 27.51 26.37 0 0 0
22/03/2013
26.14
 290,680 26.82 27.51 26.14 2,700 0 0.2
21/03/2013
26.82
 119,200 27.73 28.42 26.82 60 6,890 -0.4
20/03/2013
27.73
 464,930 26.82 28.64 26.60 28,000 10,680 1.0
19/03/2013
26.82
 150,110 26.37 26.82 26.14 37,000 8,000 1.7
18/03/2013
26.37
 153,850 26.60 27.96 26.14 2,000 4,550 -0.1
15/03/2013
26.60
 526,750 25.01 26.60 25.01 12,000 150 0.7
14/03/2013
25.01
 96,070 25.01 25.23 24.78 350 1,000 -0.0
13/03/2013
25.01
 81,420 25.01 25.46 24.78 0 2,580 -0.1
12/03/2013
25.01
 192,170 25.46 25.46 24.78 17,280 6,450 0.6
11/03/2013
25.46
 80,080 24.78 25.46 24.78 0 0 0
08/03/2013
24.78
 54,420 24.55 25.01 24.55 60 0 0.0
07/03/2013
24.55
 151,750 25.23 25.46 24.55 0 520 -0.0
06/03/2013
25.23
 83,550 25.01 25.69 25.01 0 0 0
05/03/2013
25.01
 136,770 25.01 25.69 24.55 3,600 0 0.2
04/03/2013
25.01
 381,050 24.55 25.92 24.32 55,780 2,000 2.9
01/03/2013
24.55
 181,060 24.32 24.78 24.10 18,640 600 1.0
28/02/2013
24.32
 141,190 24.10 25.23 24.32 0 0 0
27/02/2013
24.10
 266,880 24.32 24.55 23.19 0 31,900 -1.7
26/02/2013
24.32
 465,680 26.14 26.14 24.32 0 4,020 -0.2
25/02/2013
26.14
 156,950 25.92 26.60 25.92 5,850 0 0.3
22/02/2013
25.92
 343,100 25.69 26.82 24.78 11,190 410 0.6
21/02/2013
25.69
 601,790 25.69 27.28 25.69 7,600 13,200 -0.3
20/02/2013
25.69
 475,890 26.37 26.82 25.46 0 30 -0.0
19/02/2013
26.37
 671,750 24.78 26.37 26.14 12,000 9,950 0.1
18/02/2013
24.78
 74,870 23.19 24.78 24.78 0 0 0
08/02/2013
23.19
 87,880 22.96 23.41 22.73 0 0 0
07/02/2013
22.96
 123,800 22.73 23.19 22.73 0 500 -0.0
06/02/2013
22.73
 141,940 22.14 22.96 22.05 0 42,500 -2.1
05/02/2013
22.14
 73,750 22.28 22.51 21.91 0 50 -0.0
04/02/2013
22.28
 271,440 22.69 22.73 22.23 0 0 0
01/02/2013
22.69
 78,230 22.73 22.73 22.28 0 500 -0.0
31/01/2013
22.73
 183,980 23.19 23.19 22.28 170 5,980 -0.3
30/01/2013
23.19
 407,310 22.05 23.41 22.10 0 91,400 -4.7
29/01/2013
22.05
 229,680 22.96 22.96 21.60 0 20,650 -1.0
28/01/2013
22.96
 352,310 22.51 23.87 22.73 5,980 5,300 0.0
25/01/2013
22.51
 161,620 21.32 22.69 21.46 0 400 -0.0
24/01/2013
21.32
 104,600 20.87 21.32 20.78 0 200 -0.0
23/01/2013
20.87
 122,940 20.91 21.37 20.46 3,000 1,700 0.1
22/01/2013
20.91
 120,720 21.82 21.91 20.91 200 150 0.0
21/01/2013
21.82
 346,020 21.82 22.28 21.78 30 0 0.0
18/01/2013
21.82
 115,280 22.23 22.51 21.60 0 0 0
17/01/2013
22.23
 188,280 23.19 23.19 22.23 1,000 2,000 -0.1
16/01/2013
23.19
 305,760 23.87 24.32 22.73 0 0 0
15/01/2013
23.87
 189,460 23.41 24.32 23.41 0 250 -0.0
14/01/2013
23.41
 315,630 22.37 23.41 21.91 0 150 -0.0
11/01/2013
22.37
 407,500 21.32 22.37 21.37 1,100 180 0.0
10/01/2013
21.32
 80,270 20.87 21.37 20.50 0 2,800 -0.1
09/01/2013
20.87
 173,980 21.37 21.91 20.82 2,870 50 0.1
08/01/2013
21.37
 132,240 20.91 21.73 20.91 0 0 0
07/01/2013
20.91
 172,930 21.28 21.37 20.23 5,800 1,000 0.2
04/01/2013
21.28
 112,570 20.87 21.82 20.78 1,000 0 0.0
03/01/2013
20.87
 168,960 21.55 21.78 20.78 2,300 1,000 0.1
02/01/2013
21.55
 182,000 22.10 22.51 21.55 2,000 0 0.1
28/12/2012
22.10
 194,070 21.32 22.19 21.37 0 2,000 -0.1
27/12/2012
21.32
 289,230 20.32 21.32 20.32 2,010 0 0.1
26/12/2012
20.32
 49,360 19.96 20.41 19.82 0 0 0
25/12/2012
19.96
 63,850 20.00 20.23 19.82 50 0 0.0
24/12/2012
20.00
 141,570 19.69 20.05 19.69 0 83,000 -3.6
21/12/2012
19.69
 66,780 20.00 20.00 19.64 180 21,850 -0.9
20/12/2012
20.00
 117,920 20.50 20.50 19.96 10,000 5,000 0.2
19/12/2012
20.50
 62,800 20.41 20.87 20.41 2,000 0 0.1
18/12/2012
20.41
 113,690 20.46 20.91 20.32 0 5,000 -0.2
17/12/2012
20.46
 126,580 20.05 20.60 20.05 500 5,000 -0.2
14/12/2012
20.05
 94,840 19.78 20.46 20.00 2,000 0 0.1
13/12/2012
19.78
 88,820 19.91 20.28 19.69 0 10,000 -0.4
12/12/2012
19.91
 57,200 19.60 20.14 19.55 9,930 0 0.4
11/12/2012
19.60
 30,100 19.78 20.05 19.60 0 0 0
10/12/2012
19.78
 61,980 19.46 20.10 19.46 0 0 0
07/12/2012
19.46
 33,430 19.55 19.69 19.41 0 1,500 -0.1
06/12/2012
19.55
 39,250 19.78 19.96 19.55 0 0 0
05/12/2012
19.78
 72,940 19.60 20.19 19.64 0 0 0
04/12/2012
19.60
 37,690 19.37 19.64 19.37 0 0 0
03/12/2012
19.37
 26,790 19.32 19.78 19.32 0 50 -0.0
30/11/2012
19.32
 32,610 19.23 20.00 19.32 5,000 0 0.2
29/11/2012
19.23
 14,810 19.19 19.55 19.19 0 0 0
28/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2012
19.19
 36,980 18.87 19.32 19.10 1,100 0 0.0
27/11/2012
18.87
 29,970 19.05 19.31 18.87 0 0 0
26/11/2012
19.05
 52,970 19.45 19.62 19.00 0 0 0
23/11/2012
19.45
 55,260 19.67 19.98 19.45 900 0 0.0
22/11/2012
19.67
 30,590 19.76 19.76 19.53 0 0 0
21/11/2012
19.76
 44,830 20.07 20.24 19.58 0 0 0
20/11/2012
20.07
 70,000 19.80 20.33 19.76 0 0 0
19/11/2012
19.80
 50,810 19.71 20.07 19.67 0 0 0
16/11/2012
19.71
 72,990 19.31 19.89 19.31 100 1,230 -0.1
15/11/2012
19.31
 120,200 20.02 20.24 19.31 10,000 0 0.4
14/11/2012
20.02
 55,480 19.98 20.60 20.02 0 0 0
13/11/2012
19.98
 122,780 20.82 20.95 19.98 0 5,000 -0.2
12/11/2012
20.82
 116,790 19.93 20.82 19.98 0 5,150 -0.2
09/11/2012
19.93
 143,970 19.09 19.98 19.09 0 5,320 -0.2
08/11/2012
19.09
 76,990 18.87 19.53 18.82 0 0 0
07/11/2012
18.87
 125,010 17.98 18.87 18.02 5,000 1,450 0.2
06/11/2012
17.98
 58,030 18.34 18.47 17.89 100 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |