CTCP Khoáng sản Bình Định (bmc)

20.70
-0.20
(-0.96%)

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
(2024-10-14)
-1.20 -5.33% 1,341,100 11,430 0.2
20.30
23.55
20.90
2 tháng
(2024-09-16)
0.05 0.24% 3,032,600 11,520 0.2
20.30
23.55
20.90
3 tháng
(2024-08-15)
0.70 3.40% 4,654,500 12,338 0.3
19.35
23.55
20.90
6 tháng
(2024-05-17)
4.25 24.93% 9,906,400 -6,467 -0.1
16.40
23.55
20.90
12 tháng
(2023-11-20)
7.25 51.58% 16,905,100 -134,217 -2.5
13.58
23.55
20.90
24 tháng
(2022-11-24)
12.12 132.14% 28,277,700 -154,224 -2.6
9.18
23.55
20.90
36 tháng
(2021-11-29)
-0.45 -2.08% 49,937,000 -323,706 -7.0
8.29
26.44
20.90
60 tháng
(2019-12-10)
10.41 95.62% 97,457,540 -1,642,846 -28.3
6.81
28.45
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
7.31
5,770 7.26 7.31 7.21 0 0 0
16/01/2012
7.26
22,840 7.31 7.34 7.26 0 0 0
13/01/2012
7.31
14,010 7.34 7.36 7.31 0 0 0
12/01/2012
7.34
26,000 7.05 7.36 6.81 3,000 0 0.1
11/01/2012
7.05
13,720 7.10 7.10 7.05 0 0 0
10/01/2012
7.10
20,600 6.89 7.18 7.05 0 0 0
09/01/2012
6.89
16,510 6.89 6.89 6.58 0 8,000 -0.2
06/01/2012
6.89
21,620 6.84 6.89 6.79 0 0 0
05/01/2012
6.84
16,370 6.94 7.02 6.84 7,000 0 0.2
04/01/2012
6.94
16,260 7.02 7.05 6.84 0 2,000 -0.1
03/01/2012
7.02
29,740 6.71 7.02 6.79 0 0 0
30/12/2011
6.71
23,450 6.40 6.71 6.53 0 0 0
29/12/2011
6.40
8,820 6.53 6.53 6.40 0 0 0
28/12/2011
6.53
11,480 6.32 6.58 6.16 0 0 0
27/12/2011
6.32
9,190 6.53 6.53 6.27 0 0 0
26/12/2011
6.53
9,720 6.53 6.63 6.53 0 0 0
23/12/2011
6.53
15,870 6.45 6.63 6.34 1,000 0 0.0
22/12/2011
6.45
32,400 6.79 6.79 6.45 0 0 0
21/12/2011
6.79
9,560 6.74 6.79 6.66 1,000 830 0.0
20/12/2011
6.74
30,400 6.94 6.94 6.68 0 11,950 -0.3
19/12/2011
6.94
11,830 7.05 7.05 6.84 0 3,020 -0.1
16/12/2011
7.05
10,510 6.92 7.13 7.05 0 0 0
15/12/2011
6.92
41,580 7.21 7.21 6.87 0 0 0
14/12/2011
7.21
13,020 7.13 7.21 7.02 200 0 0.0
13/12/2011
7.13
16,600 7.13 7.18 7.08 0 0 0
12/12/2011
7.13
5,250 7.18 7.26 7.13 0 300 -0.0
09/12/2011
7.18
62,890 7.18 7.31 7.18 450 0 0.0
08/12/2011
7.18
20,710 7.52 7.52 7.18 0 0 0
07/12/2011
7.52
5,940 7.31 7.52 7.23 0 0 0
06/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2011
7.31
74,120 7.41 7.68 7.31 3,000 500 0.1
05/12/2011
7.41
25,110 7.06 7.41 7.14 0 0 0
02/12/2011
7.06
10,340 7.04 7.11 7.01 0 570 -0.0
01/12/2011
7.04
6,820 6.96 7.04 6.96 0 500 -0.0
30/11/2011
6.96
9,100 7.01 7.06 6.96 10 0 0.0
29/11/2011
7.01
17,260 7.09 7.16 7.01 0 0 0
28/11/2011
7.09
36,790 7.01 7.16 7.04 4,000 500 0.1
25/11/2011
7.01
24,480 7.01 7.01 6.91 3,200 0 0.1
24/11/2011
7.01
13,370 7.04 7.09 6.91 0 0 0
23/11/2011
7.04
26,900 6.78 7.04 6.88 0 300 -0.0
22/11/2011
6.78
17,730 6.81 6.81 6.73 0 0 0
21/11/2011
6.81
34,080 6.88 6.88 6.81 0 0 0
18/11/2011
6.88
29,770 6.96 6.96 6.83 20 1,000 -0.0
17/11/2011
6.96
4,640 6.96 7.04 6.88 0 0 0
16/11/2011
6.96
13,180 6.94 7.06 6.94 0 0 0
15/11/2011
6.94
26,420 7.01 7.06 6.88 0 1,640 -0.0
14/11/2011
7.01
28,880 7.09 7.39 6.94 1,500 3,000 -0.0
11/11/2011
7.09
27,760 7.06 7.21 7.06 1,000 10,010 -0.3
10/11/2011
7.06
41,110 7.16 7.16 7.04 1,000 1,500 -0.0
09/11/2011
7.16
19,360 7.14 7.19 7.09 0 0 0
08/11/2011
7.14
33,820 7.11 7.26 7.11 3,300 0 0.1
07/11/2011
7.11
52,130 7.26 7.26 7.09 10,490 0 0.3
04/11/2011
7.26
28,610 7.31 7.44 7.26 0 0 0
03/11/2011
7.31
39,300 7.21 7.39 7.21 1,500 150 0.0
02/11/2011
7.21
80,070 7.36 7.52 7.14 3,020 2,500 0.0
01/11/2011
7.36
85,740 7.74 7.74 7.36 80 0 0.0
31/10/2011
7.74
70,370 7.82 8.12 7.74 3,000 0 0.1
28/10/2011
7.82
54,110 7.62 7.97 7.57 0 0 0
27/10/2011
7.62
120,740 7.44 7.79 7.52 7,000 1,300 0.2
26/10/2011
7.44
56,320 7.82 7.94 7.44 0 0 0
25/10/2011
7.82
253,030 7.46 7.82 7.74 0 5,030 -0.2
24/10/2011
7.46
16,530 7.11 7.46 7.46 0 0 0
21/10/2011
7.11
130,460 6.78 7.11 6.83 1,300 10,030 -0.2
20/10/2011
6.78
9,960 6.71 6.83 6.71 0 0 0
19/10/2011
6.71
7,620 6.66 6.71 6.66 0 300 -0.0
18/10/2011
6.66
43,350 6.68 6.68 6.56 0 2,610 -0.1
17/10/2011
6.68
6,120 6.76 6.76 6.68 0 1,390 -0.0
14/10/2011
6.76
19,070 6.76 6.78 6.66 0 6,000 -0.2
13/10/2011
6.76
3,540 6.68 6.76 6.58 30 0 0.0
12/10/2011
6.68
19,230 6.91 6.91 6.58 0 5,000 -0.1
11/10/2011
6.91
11,400 6.94 6.94 6.91 800 600 0.0
10/10/2011
6.94
15,460 6.96 6.96 6.81 0 150 -0.0
07/10/2011
6.96
10,530 6.96 6.96 6.81 0 0 0
06/10/2011
6.96
37,370 6.76 7.09 6.83 0 2,710 -0.1
05/10/2011
6.76
10,310 6.46 6.76 6.56 2,000 0 0.1
04/10/2011
6.46
29,410 6.51 6.63 6.43 50 0 0.0
03/10/2011
6.51
24,160 6.68 6.78 6.51 0 0 0
30/09/2011
6.68
30,590 6.73 6.81 6.61 30 0 0.0
29/09/2011
6.73
8,460 6.81 6.81 6.66 0 0 0
28/09/2011
6.81
11,300 6.81 6.91 6.78 40 0 0.0
27/09/2011
6.81
23,880 6.76 6.88 6.76 30 3,500 -0.1
26/09/2011
6.76
12,030 6.73 6.78 6.68 0 0 0
23/09/2011
6.73
5,510 6.81 6.88 6.71 0 0 0
22/09/2011
6.81
15,600 6.68 6.83 6.68 0 20 -0.0
21/09/2011
6.68
13,720 6.78 6.81 6.68 0 0 0
20/09/2011
6.78
12,050 6.86 6.86 6.73 0 1,000 -0.0
19/09/2011
6.86
23,860 6.76 6.86 6.68 0 2,000 -0.1
16/09/2011
6.76
27,760 6.91 6.91 6.73 0 0 0
15/09/2011
6.91
27,700 6.86 6.91 6.66 0 0 0
14/09/2011
6.86
82,690 7.16 7.19 6.81 500 0 0.0
13/09/2011
7.16
55,070 6.91 7.19 6.91 8,000 0 0.2
12/09/2011
6.91
62,120 7.04 7.06 6.91 0 0 0
09/09/2011
7.04
39,600 7.21 7.21 6.91 0 0 0
08/09/2011
7.21
90,670 6.99 7.31 6.99 0 7,490 -0.2
07/09/2011
6.99
88,380 6.76 7.06 6.83 0 14,160 -0.4
06/09/2011
6.76
59,240 6.94 6.94 6.71 0 7,100 -0.2
05/09/2011
6.94
109,320 7.06 7.16 6.76 0 17,000 -0.5
01/09/2011
7.06
55,230 6.73 7.06 7.06 0 18,820 -0.5
31/08/2011
6.73
15,530 6.43 6.73 6.73 0 0 0
30/08/2011
6.43
6,740 6.13 6.43 6.43 0 420 -0.0
29/08/2011
6.13
5,750 5.85 6.13 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |