CTCP Khoáng sản Bình Định (bmc)

19.55
-0.35
(-1.76%)
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
(2024-10-23) 		-2.40 -10.76% 1,361,200 -600 -0.0
19.50
22.30
19.55
2 tháng
(2024-09-23) 		-0.80 -3.86% 3,198,700 2,400 0.1
19.50
23.55
19.55
3 tháng
(2024-08-26) 		0 0% 4,389,600 7,400 0.2
19.35
23.55
19.55
6 tháng
(2024-05-27) 		3.30 19.88% 9,950,200 -18,300 -0.4
16.60
23.55
19.55
12 tháng
(2023-11-28) 		6.13 44.51% 17,166,900 -159,300 -3.0
13.58
23.55
19.55
24 tháng
(2022-12-05) 		8.31 71.69% 28,130,300 -169,507 -2.9
10.54
23.55
19.55
36 tháng
(2021-12-08) 		-2.01 -9.19% 49,463,500 -326,789 -7.0
8.29
26.44
19.55
60 tháng
(2019-12-19) 		9.01 82.77% 97,879,990 -1,656,869 -28.5
6.81
28.45
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2011
5.85
 21,000 6.00 6.05 5.85 0 0 0
25/08/2011
6.00
 23,820 5.78 6.03 5.93 0 0 0
24/08/2011
5.78
 20,250 5.93 5.95 5.78 0 1,600 -0.0
23/08/2011
5.93
 13,220 6.03 6.05 5.93 0 400 -0.0
22/08/2011
6.03
 52,780 5.75 6.03 5.75 0 0 0
19/08/2011
5.75
 17,420 5.93 5.93 5.70 0 0 0
18/08/2011
5.93
 25,720 5.85 5.93 5.80 0 0 0
17/08/2011
5.85
 34,180 5.72 5.85 5.72 2,360 0 0.1
16/08/2011
5.72
 11,200 5.65 5.80 5.57 1,000 0 0.0
15/08/2011
5.65
 2,950 5.50 5.65 5.50 0 0 0
12/08/2011
5.50
 17,690 5.50 5.65 5.50 200 1,230 -0.0
11/08/2011
5.50
 23,050 5.67 5.67 5.42 5,020 0 0.1
10/08/2011
5.67
 17,800 5.47 5.72 5.57 2,000 1,000 0.0
09/08/2011
5.47
 45,760 5.75 5.75 5.47 3,000 0 0.1
08/08/2011
5.75
 15,400 5.75 5.75 5.62 3,300 0 0.1
05/08/2011
5.75
 23,930 5.67 5.88 5.55 0 900 -0.0
04/08/2011
5.67
 26,650 5.42 5.67 5.57 1,000 0 0.0
03/08/2011
5.42
 33,480 5.62 5.62 5.42 0 100 -0.0
02/08/2011
5.62
 16,050 5.80 5.80 5.62 0 500 -0.0
01/08/2011
5.80
 18,580 5.80 6.03 5.80 500 0 0.0
29/07/2011
5.80
 27,190 6.00 6.00 5.75 0 0 0
28/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2011
6.00
 15,100 6.03 6.18 5.98 0 0 0
27/07/2011
6.03
 46,080 6.05 6.12 5.88 16,000 0 0.4
26/07/2011
6.05
 59,580 5.93 6.10 5.91 25,900 10 0.6
25/07/2011
5.93
 43,140 5.93 6.03 5.86 3,500 0 0.1
22/07/2011
5.93
 28,450 5.95 5.95 5.74 300 0 0.0
21/07/2011
5.95
 81,680 5.98 6.25 5.95 3,500 0 0.1
20/07/2011
5.98
 61,650 5.71 5.98 5.81 3,500 0 0.1
19/07/2011
5.71
 40,710 5.45 5.71 5.45 0 0 0
18/07/2011
5.45
 4,114 5.69 5.69 5.45 40 0 0.0
15/07/2011
5.69
 34,080 5.86 5.86 5.69 4,500 0 0.1
14/07/2011
5.86
 65,800 5.93 5.93 5.66 100 1,000 -0.0
13/07/2011
5.93
 161,190 5.91 6.12 5.86 0 300 -0.0
12/07/2011
5.91
 19,060 5.64 5.91 5.91 0 0 0
11/07/2011
5.64
 7,670 5.37 5.64 5.64 0 0 0
08/07/2011
5.37
 38,670 5.13 5.37 5.08 1,000 0 0.0
07/07/2011
5.13
 5,930 5.11 5.18 5.01 100 0 0.0
06/07/2011
5.11
 2,010 5.18 5.33 5.08 0 0 0
05/07/2011
5.18
 22,160 4.94 5.18 5.08 100 100 0
04/07/2011
4.94
 16,330 4.96 5.08 4.89 0 0 0
01/07/2011
4.96
 11,670 4.99 4.99 4.89 0 0 0
30/06/2011
4.99
 34,620 5.08 5.18 4.99 0 0 0
29/06/2011
5.08
 16,600 5.06 5.16 4.96 0 0 0
28/06/2011
5.06
 9,640 5.08 5.16 5.06 0 0 0
27/06/2011
5.08
 24,580 5.03 5.18 5.08 4,000 0 0.1
24/06/2011
5.03
 14,180 5.06 5.16 4.96 0 0 0
23/06/2011
5.06
 23,740 5.28 5.28 5.03 0 0 0
22/06/2011
5.28
 16,830 5.30 5.45 5.16 4,000 300 0.1
21/06/2011
5.30
 11,600 5.13 5.30 4.96 0 0 0
20/06/2011
5.13
 48,290 5.30 5.35 5.06 1,500 0 0.0
17/06/2011
5.30
 58,800 5.57 5.57 5.30 3,510 0 0.1
16/06/2011
5.57
 28,400 5.59 5.74 5.35 4,000 3,100 0.0
15/06/2011
5.59
 31,960 5.81 5.98 5.59 0 0 0
14/06/2011
5.81
 109,150 5.54 5.81 5.81 0 3,000 -0.1
13/06/2011
5.54
 113,650 5.30 5.54 5.28 0 150 -0.0
10/06/2011
5.30
 111,570 5.06 5.30 5.20 3,000 150 0.1
09/06/2011
5.06
 9,250 5.06 5.08 5.03 50 0 0.0
08/06/2011
5.06
 17,850 5.33 5.33 5.06 450 0 0.0
07/06/2011
5.33
 22,450 5.08 5.33 5.20 200 0 0.0
06/06/2011
5.08
 20,840 5.20 5.33 4.96 0 0 0
03/06/2011
5.20
 29,430 5.47 5.47 5.20 200 0 0.0
02/06/2011
5.47
 34,350 5.33 5.54 5.28 0 0 0
01/06/2011
5.33
 32,040 5.08 5.33 4.87 500 20 0.0
31/05/2011
5.08
 8,770 5.03 5.08 4.82 0 0 0
30/05/2011
5.03
 28,620 5.28 5.42 5.03 0 0 0
27/05/2011
5.28
 32,790 5.03 5.28 5.13 80 0 0.0
26/05/2011
5.03
 48,480 4.82 5.03 4.60 0 0 0
25/05/2011
4.82
 38,340 5.06 5.28 4.82 3,700 0 0.1
24/05/2011
5.06
 26,260 5.33 5.33 5.06 300 0 0.0
23/05/2011
5.33
 29,180 5.59 5.59 5.33 1,220 0 0.0
20/05/2011
5.59
 9,500 5.57 5.66 5.52 0 0 0
19/05/2011
5.57
 13,420 5.57 5.83 5.49 0 0 0
18/05/2011
5.57
 21,010 5.66 5.69 5.57 0 1,970 -0.0
17/05/2011
5.66
 11,210 5.81 6.05 5.62 1,000 30 0.0
16/05/2011
5.81
 39,660 6.10 6.10 5.81 6,000 0 0.1
13/05/2011
6.10
 18,000 5.95 6.10 5.86 3,020 0 0.1
12/05/2011
5.95
 18,220 6.10 6.10 5.93 4,000 0 0.1
11/05/2011
6.10
 30,400 6.12 6.20 6.05 1,070 0 0.0
10/05/2011
6.12
 14,660 6.29 6.29 6.12 1,200 0 0.0
09/05/2011
6.29
 4,450 6.27 6.46 6.22 0 0 0
06/05/2011
6.27
 31,970 6.08 6.27 6.05 1,930 0 0.0
05/05/2011
6.08
 24,600 6.32 6.32 6.05 9,500 0 0.2
04/05/2011
6.32
 6,220 6.32 6.32 6.10 0 0 0
29/04/2011
6.32
 13,910 6.39 6.51 6.29 1,000 0 0.0
28/04/2011
6.39
 22,590 6.27 6.41 6.29 900 0 0.0
27/04/2011
6.27
 20,270 6.34 6.41 6.17 3,220 0 0.1
26/04/2011
6.34
 60,880 6.66 6.66 6.34 21,170 0 0.6
25/04/2011
6.66
 29,730 6.44 6.75 6.46 10,490 0 0.3
22/04/2011
6.44
 40,510 6.44 6.66 6.20 1,000 0 0.0
21/04/2011
6.44
 41,580 6.15 6.44 6.39 8,790 0 0.2
20/04/2011
6.15
 10,840 5.86 6.15 5.86 1,550 0 0.0
19/04/2011
5.86
 60,760 6.10 6.15 5.86 27,100 100 0.7
18/04/2011
6.10
 8,320 6.41 6.41 6.10 45,200 0 1.1
15/04/2011
6.41
 38,390 6.63 6.73 6.41 9,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |