CTCP Khoáng sản Bình Định (bmc)

20.70
0
(0%)
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)
05/11/2012
18.34
 58,630 18.60 18.65 18.11 350 0 0.0
02/11/2012
18.60
 258,340 19.58 19.58 18.60 5,200 10,000 -0.2
01/11/2012
19.58
 80,220 19.98 20.24 19.45 0 0 0
31/10/2012
19.98
 147,180 20.56 20.56 19.53 5,000 0 0.2
30/10/2012
20.56
 73,060 20.87 21.00 20.56 5,050 0 0.2
29/10/2012
20.87
 41,030 20.91 21.00 20.82 0 0 0
26/10/2012
20.91
 86,850 20.87 21.22 20.87 0 0 0
25/10/2012
20.87
 192,850 21.35 21.35 20.82 5,050 8,050 -0.1
24/10/2012
21.35
 75,760 21.62 21.62 21.31 350 0 0.0
23/10/2012
21.62
 123,050 21.27 21.75 21.27 0 0 0
22/10/2012
21.27
 202,520 21.75 21.75 21.18 120 0 0.0
19/10/2012
21.75
 234,820 22.15 22.42 21.22 300 0 0.0
18/10/2012
22.15
 361,300 22.64 22.64 21.98 2,500 35,550 -1.7
17/10/2012
22.64
 427,010 23.75 23.75 22.64 0 0 0
16/10/2012
23.75
 109,730 22.86 23.97 22.86 0 0 0
15/10/2012
22.86
 70,050 23.31 23.75 22.86 0 0 0
12/10/2012
23.31
 112,370 23.31 23.53 22.86 0 0 0
11/10/2012
23.31
 191,490 23.97 24.86 23.31 43,730 0 2.4
10/10/2012
23.97
 180,530 23.31 24.20 23.09 46,270 0 2.5
09/10/2012
23.31
 195,510 23.97 24.64 23.31 0 0 0
08/10/2012
23.97
 302,360 22.86 23.97 22.86 62,700 0 3.3
05/10/2012
22.86
 159,640 22.20 23.09 22.20 41,700 13,500 1.4
04/10/2012
22.20
 93,190 22.64 22.64 22.06 600 0 0.0
03/10/2012
22.64
 195,680 21.98 22.86 22.11 0 0 0
02/10/2012
21.98
 215,490 21.53 22.42 21.58 0 0 0
01/10/2012
21.53
 103,590 21.80 21.84 21.49 0 6,010 -0.3
28/09/2012
21.80
 66,580 22.06 22.11 21.80 0 0 0
27/09/2012
22.06
 87,610 22.42 22.42 21.75 0 0 0
26/09/2012
22.42
 124,880 21.75 22.42 21.93 0 0 0
25/09/2012
21.75
 42,660 21.58 21.84 21.53 0 0 0
24/09/2012
21.58
 63,930 21.98 22.20 21.58 0 0 0
21/09/2012
21.98
 69,650 21.62 22.11 21.62 200 0 0.0
20/09/2012
21.62
 123,260 21.98 21.98 21.35 0 3,000 -0.1
19/09/2012
21.98
 80,220 21.75 22.15 21.71 0 2,000 -0.1
18/09/2012
21.75
 121,080 22.20 22.42 21.53 2,000 0 0.1
17/09/2012
22.20
 127,270 22.86 23.09 22.20 0 0 0
14/09/2012
22.86
 257,030 22.42 23.31 22.64 12,000 3,500 0.4
13/09/2012
22.42
 102,040 21.75 22.42 21.66 150 800 -0.0
12/09/2012
21.75
 75,200 21.53 22.11 21.53 0 0 0
11/09/2012
21.53
 99,660 21.53 21.93 21.13 0 2,070 -0.1
10/09/2012
21.53
 212,700 22.64 22.64 21.53 0 2,000 -0.1
07/09/2012
22.64
 183,350 22.42 22.86 21.62 0 2,230 -0.1
06/09/2012
22.42
 86,540 23.31 23.31 22.42 0 3,000 -0.2
05/09/2012
23.31
 183,870 23.31 23.53 22.42 210 4,370 -0.2
04/09/2012
23.31
 104,070 22.64 23.75 22.64 100 250 -0.0
31/08/2012
22.64
 88,420 22.42 23.09 22.20 200 0 0.0
30/08/2012
22.42
 176,840 22.15 23.09 22.20 6,500 0 0.3
29/08/2012
22.15
 141,100 21.13 22.15 21.98 6,050 0 0.3
28/08/2012
21.13
 214,270 21.93 21.93 20.95 290 0 0.0
27/08/2012
21.93
 101,700 23.09 23.09 21.93 0 0 0
24/08/2012
23.09
 455,180 22.15 23.09 21.09 0 32,300 -1.5
23/08/2012
22.15
 171,920 23.31 23.31 22.15 100 0 0.0
22/08/2012
23.31
 369,290 23.75 23.97 22.86 0 0 0
21/08/2012
23.75
 234,040 24.86 24.86 23.75 280 0 0.0
20/08/2012
24.86
 124,120 24.42 25.53 24.64 14,000 0 0.8
17/08/2012
24.42
 121,110 23.31 24.42 23.53 1,990 100 0.1
16/08/2012
23.31
 115,950 23.53 23.97 22.86 630 1,510 -0.0
15/08/2012
23.53
 316,130 24.64 24.86 23.53 300 15,470 -0.8
14/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2012
24.64
 140,000 24.20 25.08 24.42 18,000 0 1.0
13/08/2012
24.20
 115,360 24.20 24.62 23.77 0 0 0
10/08/2012
24.20
 190,900 25.27 25.27 24.20 0 0 0
09/08/2012
25.27
 376,290 24.62 25.69 24.62 6,200 6,170 0.0
08/08/2012
24.62
 133,260 24.41 24.84 23.98 390 360 0.0
07/08/2012
24.41
 230,700 24.20 24.84 23.55 0 100 -0.0
06/08/2012
24.20
 237,740 23.12 24.20 23.12 600 0 0.0
03/08/2012
23.12
 178,130 23.77 24.62 22.91 0 18,100 -1.0
02/08/2012
23.77
 155,510 22.70 23.77 23.12 0 0 0
01/08/2012
22.70
 348,700 21.63 22.70 21.84 0 0 0
31/07/2012
21.63
 139,520 21.37 22.27 21.41 0 300 -0.0
30/07/2012
21.37
 116,650 21.63 21.84 21.20 0 0 0
27/07/2012
21.63
 200,680 22.48 23.34 21.37 28,310 0 1.5
26/07/2012
22.48
 216,190 21.41 22.48 21.63 0 0 0
25/07/2012
21.41
 396,440 22.05 22.05 20.98 52,260 0 2.6
24/07/2012
22.05
 262,780 23.12 23.12 22.05 0 13,020 -0.7
23/07/2012
23.12
 401,000 24.20 24.84 23.12 5,920 0 0.3
20/07/2012
24.20
 239,360 23.77 24.84 24.20 4,000 100 0.2
19/07/2012
23.77
 147,930 22.70 23.77 23.12 3,000 3,560 -0.0
18/07/2012
22.70
 225,400 21.63 22.70 21.84 42,620 0 2.2
17/07/2012
21.63
 282,170 20.68 21.63 20.77 10,350 500 0.5
16/07/2012
20.68
 324,220 20.47 21.41 20.47 150 0 0.0
13/07/2012
20.47
 157,930 19.53 20.47 19.70 0 0 0
12/07/2012
19.53
 255,100 18.63 19.53 18.63 0 8,500 -0.4
11/07/2012
18.63
 109,330 17.99 18.71 18.16 0 0 0
10/07/2012
17.99
 54,350 17.90 18.24 17.77 0 0 0
09/07/2012
17.90
 156,080 18.84 18.84 17.90 3,030 1,000 0.1
06/07/2012
18.84
 133,600 18.67 19.27 18.46 6,000 1,100 0.2
05/07/2012
18.67
 132,270 18.29 18.67 17.64 0 6,170 -0.3
04/07/2012
18.29
 116,020 18.24 18.80 18.24 7,380 0 0.3
03/07/2012
18.24
 317,430 17.39 18.24 17.56 1,000 3,750 -0.1
02/07/2012
17.39
 111,350 17.73 17.90 17.22 3,100 0 0.1
29/06/2012
17.73
 141,410 16.92 17.73 16.74 2,000 0 0.1
28/06/2012
16.92
 118,450 16.79 17.13 16.44 320 9,140 -0.3
27/06/2012
16.79
 145,650 17.22 17.56 16.79 1,000 0 0.0
26/06/2012
17.22
 238,100 18.11 18.11 17.22 140 0 0.0
25/06/2012
18.11
 142,930 18.41 18.67 17.99 1,000 0 0.0
22/06/2012
18.41
 120,040 18.76 18.76 18.24 3,500 3,000 0.0
21/06/2012
18.76
 65,210 18.89 19.06 18.63 0 15,750 -0.7
20/06/2012
18.89
 145,480 18.76 18.89 18.20 0 19,710 -0.9
19/06/2012
18.76
 105,770 19.70 19.70 18.76 50 31,890 -1.4
18/06/2012
19.70
 141,160 19.23 20.17 19.48 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |