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)
14/04/2011
6.63
 30,300 6.78 6.78 6.56 0 100 -0.0
13/04/2011
6.78
 49,140 6.95 6.95 6.71 30,000 0 0.8
08/04/2011
6.95
 81,090 7.31 7.31 6.95 400 0 0.0
07/04/2011
7.31
 49,280 7.36 7.43 7.14 23,200 550 0.7
06/04/2011
7.36
 97,840 7.02 7.36 7.00 30,000 0 0.9
05/04/2011
7.02
 80,220 7.33 7.33 6.97 25,570 22,000 0.1
04/04/2011
7.33
 99,970 7.31 7.48 7.00 25,130 500 0.7
01/04/2011
7.31
 110,800 6.97 7.31 7.29 0 0 0
31/03/2011
6.97
 96,390 6.66 6.97 6.66 500 0 0.0
30/03/2011
6.66
 105,590 6.97 6.97 6.63 2,600 8,660 -0.2
29/03/2011
6.97
 88,300 7.33 7.33 6.97 500 9,990 -0.3
28/03/2011
7.33
 125,380 7.70 7.70 7.33 20,000 0 0.6
25/03/2011
7.70
 429,650 8.09 8.47 7.70 3,300 49,000 -1.5
24/03/2011
8.09
 15,810 7.36 8.09 8.09 0 11,000 -0.4
23/03/2011
7.36
 5,400 7.36 7.36 7.36 0 2,500 -0.1
22/03/2011
7.36
 3,030 7.02 7.36 7.36 0 0 0
21/03/2011
7.02
 4,250 6.71 7.02 7.02 0 1,280 -0.0
18/03/2011
6.71
 25,420 6.39 6.71 6.71 0 12,380 -0.3
17/03/2011
6.39
 11,450 6.10 6.39 6.39 0 1,500 -0.0
16/03/2011
6.10
 15,990 5.81 6.10 6.10 0 1,750 -0.0
15/03/2011
5.81
 78,630 5.54 5.81 5.76 0 5,700 -0.1
14/03/2011
5.54
 47,780 5.30 5.54 5.54 0 7,000 -0.2
11/03/2011
5.30
 53,750 5.13 5.37 5.20 1,000 10,000 -0.2
10/03/2011
5.13
 22,250 4.89 5.13 5.06 0 6,000 -0.1
09/03/2011
4.89
 8,890 4.91 5.06 4.84 4,400 310 0.1
08/03/2011
4.91
 22,180 4.84 5.01 4.84 0 13,060 -0.3
07/03/2011
4.84
 119,330 4.62 4.84 4.74 1,000 85,230 -1.7
04/03/2011
4.62
 5,380 4.62 4.84 4.62 830 0 0.0
03/03/2011
4.62
 19,640 4.84 4.84 4.62 100 0 0.0
02/03/2011
4.84
 26,020 5.08 5.08 4.84 7,290 21,110 -0.3
01/03/2011
5.08
 2,020 5.01 5.08 4.96 0 450 -0.0
28/02/2011
5.01
 12,240 5.25 5.25 5.01 1,600 2,050 -0.0
25/02/2011
5.25
 16,970 5.11 5.25 5.03 630 0 0.0
24/02/2011
5.11
 16,240 5.23 5.47 4.99 2,860 2,190 0.0
23/02/2011
5.23
 8,140 5.16 5.30 4.96 0 0 0
22/02/2011
5.16
 24,000 5.42 5.42 5.16 7,150 1,010 0.1
21/02/2011
5.42
 11,890 5.69 5.76 5.42 6,530 0 0.1
18/02/2011: Cổ tức tiền mặt tỉ lệ: 13%
18/02/2011
5.69
 8,740 5.69 5.93 5.69 2,270 0 0.1
17/02/2011
5.69
 12,930 5.69 5.69 5.69 900 0 0.0
16/02/2011
5.69
 7,060 5.76 5.76 5.69 1,000 0 0.0
15/02/2011
5.76
 21,230 5.80 5.80 5.69 0 8,000 -0.2
14/02/2011
5.80
 11,620 5.76 5.83 5.73 1,220 8,990 -0.2
11/02/2011
5.76
 9,780 5.85 5.85 5.73 0 7,500 -0.2
10/02/2011
5.85
 10,660 5.76 5.85 5.73 5,000 10,050 -0.1
09/02/2011
5.76
 74,500 5.73 5.99 5.73 20,790 59,570 -1.0
08/02/2011
5.73
 16,010 5.73 5.94 5.73 0 10,000 -0.3
28/01/2011
5.73
 6,800 5.73 5.83 5.53 200 1,450 -0.0
27/01/2011
5.73
 1,030 5.73 5.73 5.51 0 20 -0.0
26/01/2011
5.73
 10 5.51 5.73 5.73 0 0 0
25/01/2011
5.51
 8,990 5.73 5.87 5.51 50 0 0.0
24/01/2011
5.73
 6,650 5.71 5.83 5.53 3,100 900 0.1
21/01/2011
5.71
 13,500 5.73 5.96 5.69 2,890 6,300 -0.1
20/01/2011
5.73
 10,580 5.71 5.96 5.73 4,000 5,630 -0.0
19/01/2011
5.71
 27,920 5.71 5.83 5.71 21,500 20,110 0.0
18/01/2011
5.71
 32,620 5.90 5.94 5.71 1,500 5,050 -0.1
17/01/2011
5.90
 14,690 5.69 5.90 5.69 1,600 1,620 -0.0
14/01/2011
5.69
 14,900 5.51 5.73 5.64 5,090 4,100 0.0
13/01/2011
5.51
 16,340 5.39 5.64 5.51 500 0 0.0
12/01/2011
5.39
 6,400 5.34 5.55 5.37 1,700 230 0.0
11/01/2011
5.34
 16,500 5.57 5.57 5.34 6,230 0 0.1
10/01/2011
5.57
 19,850 5.71 5.90 5.53 8,330 0 0.2
07/01/2011
5.71
 1,540 5.73 5.73 5.69 1,190 140 0.0
06/01/2011
5.73
 40,020 5.73 5.73 5.62 4,100 9,410 -0.1
05/01/2011
5.73
 13,140 5.80 5.80 5.73 4,840 8,920 -0.1
04/01/2011
5.80
 15,920 5.78 5.83 5.78 1,120 8,410 -0.2
31/12/2010
5.78
 17,910 5.73 5.85 5.73 8,800 6,950 0.0
30/12/2010
5.73
 14,070 5.76 5.94 5.73 4,000 5,450 -0.0
29/12/2010
5.76
 20,760 5.94 5.96 5.76 5,000 15,460 -0.3
28/12/2010
5.94
 30,930 5.90 6.01 5.73 2,200 22,360 -0.5
27/12/2010
5.90
 18,710 5.73 5.90 5.73 0 0 0
24/12/2010
5.73
 39,930 5.62 5.73 5.62 1,180 17,500 -0.4
23/12/2010
5.62
 11,680 5.73 5.73 5.62 3,000 700 0.1
22/12/2010
5.73
 23,120 5.85 5.85 5.73 3,000 7,990 -0.1
21/12/2010
5.85
 33,100 5.83 6.10 5.62 12,520 13,530 -0.0
20/12/2010
5.83
 6,750 5.94 6.17 5.83 0 0 0
17/12/2010
5.94
 21,070 5.67 5.94 5.67 10,000 0 0.2
16/12/2010
5.67
 20,690 5.96 5.96 5.67 430 3,700 -0.1
15/12/2010
5.96
 23,850 6.19 6.31 5.96 9,930 6,220 0.1
14/12/2010
6.19
 38,350 6.51 6.63 6.19 4,320 8,650 -0.1
13/12/2010
6.51
 39,990 6.22 6.51 6.31 3,060 300 0.1
10/12/2010
6.22
 22,190 6.19 6.31 6.19 1,000 0 0.0
09/12/2010
6.19
 21,830 5.96 6.19 5.69 300 2,000 -0.0
08/12/2010
5.96
 89,430 6.17 6.47 5.96 7,000 1,950 0.1
07/12/2010
6.17
 21,000 5.90 6.17 6.15 0 700 -0.0
06/12/2010
5.90
 18,410 5.62 5.90 5.85 0 480 -0.0
03/12/2010
5.62
 29,360 5.37 5.62 5.60 0 260 -0.0
02/12/2010
5.37
 25,260 5.14 5.37 5.14 0 2,130 -0.0
01/12/2010
5.14
 19,980 5.02 5.16 5.02 4,360 500 0.1
30/11/2010
5.02
 19,330 4.82 5.05 4.91 5,240 400 0.1
29/11/2010
4.82
 6,570 4.79 4.82 4.70 3,550 0 0.1
26/11/2010
4.79
 15,120 4.93 4.93 4.77 5,860 0 0.1
25/11/2010
4.93
 10,120 4.82 4.95 4.82 50 0 0.0
24/11/2010
4.82
 18,420 4.70 4.86 4.77 300 0 0.0
23/11/2010
4.70
 12,950 4.61 4.73 4.45 0 500 -0.0
22/11/2010
4.61
 27,190 4.40 4.61 4.45 10,000 270 0.2
19/11/2010
4.40
 4,030 4.24 4.45 4.31 480 30 0.0
18/11/2010
4.24
 18,910 4.40 4.61 4.22 400 0 0.0
17/11/2010
4.40
 34,510 4.63 4.70 4.40 1,500 0 0.0
16/11/2010
4.63
 11,040 4.86 4.86 4.63 450 200 0.0
15/11/2010
4.86
 10,340 5.12 5.12 4.86 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |