CTCP Khoáng sản Bình Định (bmc)

19.55
-0.35
(-1.76%)

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)
12/11/2010
5.12
11,660 5.37 5.39 5.12 0 10 -0.0
11/11/2010
5.37
24,500 5.64 5.73 5.37 140 0 0.0
10/11/2010
5.64
2,090 5.73 5.94 5.62 500 20 0.0
09/11/2010
5.73
15,300 6.03 6.03 5.73 750 0 0.0
08/11/2010
6.03
5,270 6.22 6.22 5.96 690 0 0.0
05/11/2010
6.22
2,610 6.15 6.24 6.08 220 210 0.0
04/11/2010
6.15
620 5.96 6.15 5.96 30 400 -0.0
03/11/2010
5.96
5,830 6.26 6.26 5.96 0 30 -0.0
02/11/2010
6.26
10,880 6.51 6.51 6.24 40 2,530 -0.1
01/11/2010
6.51
2,000 6.42 6.51 6.51 2,000 0 0.1
29/10/2010
6.42
850 6.54 6.56 6.42 450 0 0.0
28/10/2010
6.54
510 6.65 6.65 6.54 500 0 0.0
27/10/2010
6.65
560 6.65 6.65 6.65 560 0 0.0
26/10/2010
6.65
11,080 6.54 6.81 6.54 1,000 1,000 0
25/10/2010
6.54
8,380 6.42 6.63 6.38 3,860 0 0.1
22/10/2010
6.42
18,930 6.42 6.58 6.38 14,540 30 0.4
21/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2010
6.42
10,990 6.33 6.61 6.40 300 50 0.0
20/10/2010
6.33
21,110 6.46 6.46 6.33 12,030 60 0.3
19/10/2010
6.46
15,890 6.73 6.73 6.42 2,230 1,000 0.0
18/10/2010
6.73
16,140 6.80 6.93 6.68 1,570 0 0.0
15/10/2010
6.80
10,700 6.82 7.02 6.75 1,050 3,100 -0.1
14/10/2010
6.82
7,460 6.95 7.19 6.82 100 0 0.0
13/10/2010
6.95
1,650 6.91 6.99 6.91 250 0 0.0
12/10/2010
6.91
5,680 7.08 7.08 6.77 0 270 -0.0
11/10/2010
7.08
12,770 7.04 7.28 6.97 0 0 0
08/10/2010
7.04
56,800 6.71 7.04 7.02 14,000 30,610 -0.5
07/10/2010
6.71
6,060 6.86 6.97 6.66 280 1,500 -0.0
06/10/2010
6.86
4,050 6.64 6.86 6.64 1,080 0 0.0
05/10/2010
6.64
17,890 6.88 6.88 6.55 1,350 0 0.0
04/10/2010
6.88
15,180 7.22 7.22 6.86 3,830 0 0.1
01/10/2010
7.22
4,700 7.19 7.30 7.22 0 0 0
30/09/2010
7.19
4,200 7.28 7.42 7.19 500 330 0.0
29/09/2010
7.28
35,900 7.30 7.53 7.28 20,270 29,940 -0.3
28/09/2010
7.30
14,770 7.19 7.39 7.19 300 3,440 -0.1
27/09/2010
7.19
16,630 7.19 7.30 7.19 0 0 0
24/09/2010
7.19
5,090 7.19 7.22 7.19 900 0 0.0
23/09/2010
7.19
6,270 7.30 7.35 7.15 0 0 0
22/09/2010
7.30
10,200 7.30 7.30 7.30 0 100 -0.0
21/09/2010
7.30
5,920 7.37 7.37 7.15 200 0 0.0
20/09/2010
7.37
1,480 7.30 7.44 7.15 0 0 0
17/09/2010
7.30
11,180 7.08 7.30 7.19 0 50 -0.0
16/09/2010
7.08
9,830 7.11 7.13 7.08 0 1,480 -0.0
15/09/2010
7.11
5,030 7.19 7.19 7.11 800 40 0.0
14/09/2010
7.19
2,220 7.02 7.19 6.88 400 0 0.0
13/09/2010
7.02
9,050 7.30 7.37 6.97 740 40 0.0
10/09/2010
7.30
8,720 7.53 7.64 7.30 1,570 0 0.1
09/09/2010
7.53
5,170 7.42 7.77 7.35 310 0 0.0
08/09/2010
7.42
5,650 7.75 7.75 7.42 1,200 0 0.0
07/09/2010
7.75
9,710 7.81 7.81 7.46 100 230 -0.0
06/09/2010
7.81
37,820 7.46 7.81 7.61 2,000 9,650 -0.3
01/09/2010
7.46
18,740 7.37 7.64 7.42 11,520 3,400 0.3
31/08/2010
7.37
29,220 7.04 7.37 7.19 4,050 70 0.1
30/08/2010
7.04
23,380 6.71 7.04 6.95 1,020 100 0.0
27/08/2010
6.71
18,100 6.62 6.86 6.62 7,730 0 0.2
26/08/2010
6.62
19,030 6.95 7.04 6.62 510 0 0.0
25/08/2010
6.95
13,910 7.30 7.30 6.95 3,460 0 0.1
24/08/2010
7.30
15,550 7.68 7.68 7.30 950 0 0.0
23/08/2010
7.68
4,380 7.75 7.81 7.68 2,550 0 0.1
20/08/2010
7.75
12,470 7.79 7.90 7.64 90 30 0.0
19/08/2010
7.79
9,770 7.97 7.97 7.79 750 10 0.0
18/08/2010
7.97
4,130 8.17 8.17 7.90 810 600 0.0
17/08/2010
8.17
5,380 8.15 8.19 7.79 2,910 1,100 0.1
16/08/2010
8.15
19,770 7.86 8.15 7.86 30 600 -0.0
13/08/2010
7.86
7,620 7.99 7.99 7.77 1,170 0 0.0
12/08/2010
7.99
15,090 8.39 8.39 7.99 500 0 0.0
11/08/2010
8.39
3,420 8.32 8.39 8.08 500 0 0.0
10/08/2010
8.32
19,570 8.74 8.74 8.32 1,100 270 0.0
09/08/2010
8.74
30,130 9.19 9.19 8.74 1,500 0 0.1
06/08/2010
9.19
1,720 9.19 9.19 9.16 0 0 0
05/08/2010
9.19
8,220 9.21 9.30 9.08 300 0 0.0
04/08/2010
9.21
3,650 9.43 9.43 9.19 800 0 0.0
03/08/2010
9.43
2,170 9.47 9.52 9.34 0 220 -0.0
02/08/2010
9.47
2,330 9.45 9.52 9.45 0 940 -0.0
30/07/2010
9.45
7,680 9.14 9.52 9.03 200 800 -0.0
29/07/2010
9.14
11,360 9.52 9.52 9.14 0 0 0
28/07/2010
9.52
6,560 9.56 9.56 9.41 1,000 0 0.0
27/07/2010
9.56
9,460 9.63 9.74 9.56 3,000 3,060 -0.0
26/07/2010
9.63
6,660 9.76 9.85 9.63 300 0 0.0
23/07/2010
9.76
8,310 9.83 9.85 9.76 2,000 0 0.1
22/07/2010
9.83
3,830 9.89 9.89 9.83 0 90 -0.0
21/07/2010
9.89
8,250 10.07 10.07 9.89 60 0 0.0
20/07/2010
10.07
7,270 10.14 10.14 10.05 0 1,520 -0.1
19/07/2010
10.14
3,870 10.12 10.14 10.12 0 0 0
16/07/2010
10.12
16,030 10.07 10.29 10.07 0 5,410 -0.2
15/07/2010
10.07
5,740 10.14 10.18 10.07 0 1,500 -0.1
14/07/2010
10.14
7,090 10.18 10.20 10.12 0 2,430 -0.1
13/07/2010
10.18
7,290 10.05 10.40 10.09 1,150 200 0.0
12/07/2010
10.05
16,590 10.09 10.09 9.96 0 4,520 -0.2
09/07/2010
10.09
7,140 10.09 10.18 9.98 600 0 0.0
08/07/2010
10.09
4,170 10.18 10.18 9.96 0 0 0
07/07/2010
10.18
5,150 10.29 10.40 10.18 200 0 0.0
06/07/2010
10.29
7,620 10.36 10.40 10.29 5,100 0 0.2
05/07/2010
10.36
7,850 10.40 10.40 10.29 2,430 0 0.1
02/07/2010
10.40
16,710 10.34 10.40 10.36 3,220 4,000 -0.0
01/07/2010
10.34
14,480 10.58 10.58 10.34 400 6,000 -0.3
30/06/2010
10.58
4,220 10.69 10.69 10.51 450 0 0.0
29/06/2010
10.69
8,040 10.74 10.74 10.69 600 0 0.0
28/06/2010
10.74
4,900 10.67 10.85 10.63 0 0 0
25/06/2010
10.67
14,540 10.76 10.85 10.67 1,150 0 0.1
24/06/2010
10.76
8,220 10.76 10.85 10.74 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |