CTCP Khoáng sản Bình Định (bmc)

20.70
-0.20
(-0.96%)
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)
15/06/2012
19.23
 85,580 18.33 19.23 18.67 0 0 0
14/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2012
18.33
 61,190 17.86 19.01 18.24 5,000 0 0.2
13/06/2012
17.86
 53,360 18.27 18.27 17.57 0 0 0
12/06/2012
18.27
 144,870 19.21 19.21 18.27 0 2,900 -0.1
11/06/2012
19.21
 76,960 19.53 20.02 18.63 0 10,000 -0.5
08/06/2012
19.53
 304,390 18.63 19.53 19.00 0 0 0
07/06/2012
18.63
 85,130 17.78 18.63 17.78 0 0 0
06/06/2012
17.78
 88,840 17.57 17.78 17.20 0 0 0
05/06/2012
17.57
 140,280 17.08 17.57 16.26 100 5,000 -0.2
04/06/2012
17.08
 161,990 17.94 17.94 17.08 0 500 -0.0
01/06/2012
17.94
 100,750 17.73 18.47 17.73 10,500 10 0.5
31/05/2012
17.73
 139,300 18.51 18.55 17.61 50 0 0.0
30/05/2012
18.51
 72,250 18.39 19.12 18.39 500 0 0.0
29/05/2012
18.39
 113,870 19.04 19.04 18.10 3,000 3,800 -0.0
28/05/2012
19.04
 116,240 19.53 20.35 18.63 1,020 22,280 -1.0
25/05/2012
19.53
 140,460 18.63 19.53 19.21 510 500 0.0
24/05/2012
18.63
 76,720 19.61 19.61 18.63 0 0 0
23/05/2012
19.61
 153,500 20.64 20.64 19.61 200 130 0.0
22/05/2012
20.64
 256,020 19.78 20.64 19.57 22,600 0 1.1
21/05/2012
19.78
 233,180 18.84 19.78 17.90 2,000 450 0.1
18/05/2012
18.84
 51,470 19.82 19.82 18.84 140 2,380 -0.1
17/05/2012
19.82
 290,180 20.84 20.84 19.82 1,960 41,950 -1.9
16/05/2012
20.84
 157,670 21.86 21.86 20.84 2,050 23,920 -1.1
15/05/2012
21.86
 91,930 22.88 22.88 21.86 100 13,330 -0.7
14/05/2012
22.88
 113,560 23.91 24.52 22.88 700 30,030 -1.7
11/05/2012
23.91
 219,200 23.91 24.72 23.09 18,500 47,710 -1.7
10/05/2012
23.91
 250,890 25.13 25.13 23.91 100 62,640 -3.7
09/05/2012
25.13
 213,650 26.36 26.36 25.13 50 22,400 -1.4
08/05/2012
26.36
 232,260 27.58 28.81 26.36 750 19,000 -1.2
07/05/2012
27.58
 63,110 26.36 27.58 27.17 0 0 0
04/05/2012
26.36
 137,210 25.13 26.36 25.74 0 2,300 -0.1
03/05/2012
25.13
 263,510 24.72 25.95 23.70 0 16,740 -1.0
02/05/2012
24.72
 415,980 25.95 27.17 24.72 860 11,880 -0.7
27/04/2012
25.95
 109,000 24.72 25.95 25.74 1,000 500 0.0
26/04/2012
24.72
 1,720 23.70 24.72 24.72 0 0 0
25/04/2012
23.70
 2,500 22.68 23.70 23.70 0 500 -0.0
24/04/2012
22.68
 11,640 21.66 22.68 22.68 0 4,500 -0.2
23/04/2012
21.66
 25,860 20.64 21.66 21.66 18,000 0 1.0
20/04/2012
20.64
 218,780 19.74 20.64 20.02 700 3,890 -0.2
19/04/2012: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/04/2012
19.74
 128,550 18.80 19.74 19.74 2,000 0 0.1
18/04/2012
18.80
 419,040 18.80 19.58 18.54 5,790 15,460 -0.7
17/04/2012
18.80
 45,650 18.01 18.80 18.80 0 2,300 -0.2
16/04/2012
18.01
 28,700 17.23 18.01 18.01 1,000 500 0.0
13/04/2012
17.23
 76,870 16.45 17.23 16.97 1,000 1,080 -0.0
12/04/2012
16.45
 13,670 15.66 16.45 16.45 0 1,900 -0.1
11/04/2012
15.66
 57,010 15.01 15.66 15.14 2,000 2,800 -0.0
10/04/2012
15.01
 111,130 14.36 15.01 14.75 8,190 2,500 0.3
09/04/2012
14.36
 69,070 13.84 14.36 13.84 7,150 3,000 0.2
06/04/2012
13.84
 92,390 13.18 13.84 13.45 2,400 1,500 0.0
05/04/2012
13.18
 156,690 12.64 13.18 12.64 500 1,000 -0.0
04/04/2012
12.64
 34,660 12.61 12.79 12.58 0 0 0
03/04/2012
12.61
 27,150 12.58 12.66 12.53 4,200 0 0.2
30/03/2012
12.58
 45,860 12.53 12.79 12.48 2,000 0 0.1
29/03/2012
12.53
 72,250 12.01 12.53 12.19 0 1,200 -0.1
28/03/2012
12.01
 49,430 12.06 12.40 11.88 100 0 0.0
27/03/2012
12.06
 133,590 12.61 12.61 11.98 0 3,950 -0.2
26/03/2012
12.61
 84,540 12.90 13.05 12.30 2,920 7,900 -0.2
23/03/2012
12.90
 66,290 12.92 13.18 12.66 280 3,300 -0.1
22/03/2012
12.92
 54,880 12.45 13.05 12.45 1,000 1,500 -0.0
21/03/2012
12.45
 96,670 11.88 12.45 12.14 9,950 1,000 0.4
20/03/2012
11.88
 162,610 11.33 11.88 11.85 0 0 0
19/03/2012
11.33
 51,670 11.64 11.64 11.23 2,000 1,000 0.0
16/03/2012
11.64
 45,830 11.62 12.01 11.49 5,000 0 0.2
15/03/2012
11.62
 27,980 11.62 11.75 11.36 0 7,700 -0.3
14/03/2012
11.62
 86,540 11.10 11.64 11.59 10,300 11,830 -0.1
13/03/2012
11.10
 43,370 10.57 11.10 10.70 0 100 -0.0
12/03/2012
10.57
 44,650 10.86 11.12 10.52 3,500 0 0.1
09/03/2012
10.86
 104,300 10.68 11.20 10.57 7,000 0 0.3
08/03/2012
10.68
 76,290 11.23 11.25 10.68 0 0 0
07/03/2012
11.23
 50,440 11.49 11.49 10.94 1,700 3,000 -0.1
06/03/2012
11.49
 97,960 12.09 12.09 11.49 330 15,220 -0.7
05/03/2012
12.09
 115,750 11.51 12.09 11.49 2,000 0 0.1
02/03/2012
11.51
 45,140 11.49 11.64 11.46 8,130 0 0.4
01/03/2012
11.49
 86,290 11.23 11.70 10.97 3,000 2,000 0.0
29/02/2012
11.23
 143,430 10.70 11.23 10.76 4,000 0 0.2
28/02/2012
10.70
 139,620 10.78 11.30 10.52 1,370 0 0.1
27/02/2012
10.78
 23,570 10.29 10.78 10.78 9,000 6,700 0.1
24/02/2012
10.29
 55,500 9.82 10.29 10.23 2,000 0 0.1
23/02/2012
9.82
 113,340 10.31 10.31 9.82 0 0 0
22/02/2012
10.31
 63,190 10.52 10.89 10.31 2,940 9,000 -0.2
21/02/2012
10.52
 86,440 10.42 10.91 10.47 5,530 1,310 0.2
20/02/2012
10.42
 21,140 9.92 10.42 10.39 5,900 300 0.2
17/02/2012
9.92
 39,700 9.45 9.92 9.61 5,720 2,500 0.1
16/02/2012
9.45
 73,910 9.01 9.45 8.90 1,000 0 0.0
15/02/2012
9.01
 111,770 8.88 9.27 8.82 6,170 0 0.2
14/02/2012
8.88
 99,720 8.46 8.88 8.62 13,000 6,000 0.2
13/02/2012
8.46
 76,540 8.07 8.46 8.09 3,230 0 0.1
10/02/2012
8.07
 34,520 8.09 8.15 7.96 6,000 0 0.2
09/02/2012
8.09
 30,420 8.09 8.22 8.09 120 1,000 -0.0
08/02/2012
8.09
 43,600 7.96 8.12 7.96 2,300 0 0.1
07/02/2012
7.96
 31,210 8.07 8.09 7.88 0 11,000 -0.3
06/02/2012
8.07
 37,330 7.96 8.07 7.83 0 1,040 -0.0
03/02/2012
7.96
 66,870 7.96 8.28 7.94 0 1,000 -0.0
02/02/2012
7.96
 46,800 7.65 7.96 7.70 0 500 -0.0
01/02/2012
7.65
 19,820 7.57 7.65 7.44 0 0 0
31/01/2012
7.57
 52,200 7.57 7.83 7.57 1,000 5,000 -0.1
30/01/2012
7.57
 10,990 7.65 7.73 7.34 1,500 1,000 0.0
20/01/2012
7.65
 25,810 7.78 7.81 7.65 0 0 0
19/01/2012
7.78
 30,070 7.68 7.99 7.70 0 0 0
18/01/2012
7.68
 76,130 7.31 7.68 7.62 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |