CTCP Khoáng sản Bình Định (bmc)

20.95
0.45
(2.20%)
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
(2024-08-20) 		0.15 0.74% 1,470,600 2,018 0.0
19.35
21.40
20.50
2 tháng
(2024-07-22) 		2.25 12.30% 4,637,300 -18,642 -0.4
17.85
21.60
20.50
3 tháng
(2024-06-21) 		3.05 17.43% 5,484,900 -15,042 -0.3
17.05
21.60
20.50
6 tháng
(2024-03-25) 		2.66 14.85% 8,770,000 -2,137 -0.1
15.93
21.60
20.50
12 tháng
(2023-09-25) 		5.98 41.07% 15,566,000 -162,837 -3.0
12.18
21.60
20.50
24 tháng
(2022-09-30) 		5.67 38.08% 27,753,100 -156,844 -2.8
8.29
21.60
20.50
36 tháng
(2021-10-05) 		-3.11 -13.14% 55,538,400 -465,426 -11.2
8.29
26.44
20.50
60 tháng
(2019-10-16) 		8.83 75.34% 94,894,200 -1,644,576 -28.4
6.81
28.45
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2010
12.84
 18,110 12.84 13.17 12.84 0 0 0
15/04/2010
12.84
 70,060 12.95 12.95 12.62 0 45,230 -2.6
14/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
14/04/2010
12.95
 10,270 12.79 13.06 12.95 20 0 0.0
13/04/2010
12.79
 24,010 12.90 13.01 12.69 110 0 0.0
12/04/2010
12.90
 10,690 13.01 13.01 12.79 2,000 0 0.1
09/04/2010
13.01
 18,290 13.01 13.12 12.79 5,500 0 0.3
08/04/2010
13.01
 21,010 13.01 13.23 13.01 0 0 0
07/04/2010
13.01
 44,340 13.12 13.23 12.90 1,000 1,110 -0.0
06/04/2010
13.12
 64,650 13.45 13.45 13.12 0 0 0
05/04/2010
13.45
 30,540 13.66 13.88 13.45 1,000 0 0.1
02/04/2010
13.66
 87,770 13.45 13.99 13.45 1,500 1,000 0.0
01/04/2010
13.45
 83,940 13.12 13.66 13.23 1,110 0 0.1
31/03/2010
13.12
 128,370 12.58 13.12 12.79 160 0 0.0
30/03/2010
12.58
 21,500 12.90 12.90 12.58 0 0 0
29/03/2010
12.90
 30,680 12.36 12.90 12.47 1,300 560 0.0
26/03/2010
12.36
 12,870 12.36 12.47 12.36 520 300 0.0
25/03/2010
12.36
 16,500 12.58 12.58 12.36 20 0 0.0
24/03/2010
12.58
 21,790 12.69 12.79 12.58 0 0 0
23/03/2010
12.69
 11,460 12.69 12.90 12.58 10 0 0.0
22/03/2010
12.69
 30,460 12.69 12.90 12.69 410 100 0.0
19/03/2010
12.69
 21,210 13.01 13.01 12.69 3,670 0 0.2
18/03/2010
13.01
 20,760 12.79 13.01 12.79 3,910 4,000 -0.0
17/03/2010
12.79
 27,620 12.79 13.01 12.69 14,610 310 0.8
16/03/2010
12.79
 24,050 13.45 13.45 12.79 0 0 0
15/03/2010
13.45
 83,140 12.90 13.45 13.01 0 100 -0.0
12/03/2010
12.90
 28,920 12.90 12.90 12.79 440 640 -0.0
11/03/2010
12.90
 7,660 12.90 13.01 12.79 10 0 0.0
10/03/2010
12.90
 10,720 13.01 13.12 12.90 880 0 0.1
09/03/2010
13.01
 16,160 13.01 13.23 12.79 30 100 -0.0
08/03/2010
13.01
 60,080 12.69 13.23 12.79 0 0 0
05/03/2010
12.69
 20,390 12.69 12.90 12.25 1,000 5,500 -0.3
04/03/2010
12.69
 19,680 12.47 12.79 12.58 20 0 0.0
03/03/2010
12.47
 8,060 12.47 12.58 12.47 1,010 0 0.1
02/03/2010
12.47
 10,070 12.58 12.58 12.36 30 0 0.0
01/03/2010
12.58
 16,770 12.36 12.58 12.36 210 0 0.0
26/02/2010
12.36
 3,890 12.25 12.36 11.93 0 100 -0.0
25/02/2010
12.25
 6,390 12.14 12.47 12.14 0 0 0
24/02/2010
12.14
 9,260 12.04 12.25 12.04 1,020 0 0.1
23/02/2010
12.04
 6,870 12.58 12.58 12.04 100 0 0.0
22/02/2010
12.58
 3,330 12.47 12.79 12.47 100 0 0.0
12/02/2010
12.47
 10,960 12.25 12.58 12.47 0 0 0
11/02/2010
12.25
 11,820 12.14 12.25 12.14 0 200 -0.0
10/02/2010
12.14
 10,610 11.93 12.25 11.93 1,080 0 0.1
09/02/2010
11.93
 11,590 12.25 12.36 11.93 100 1,690 -0.1
08/02/2010
12.25
 15,640 12.25 12.47 11.93 1,000 0 0.1
05/02/2010
12.25
 15,620 12.69 12.69 12.14 2,460 0 0.1
04/02/2010
12.69
 14,980 12.58 12.79 12.36 0 0 0
03/02/2010
12.58
 15,360 12.36 12.58 12.36 0 60 -0.0
02/02/2010
12.36
 17,130 12.36 12.47 12.25 220 450 -0.0
01/02/2010
12.36
 5,450 12.36 12.58 12.25 1,990 0 0.1
29/01/2010
12.36
 19,660 12.36 12.47 11.93 1,200 0 0.1
28/01/2010
12.36
 22,420 13.01 13.01 12.36 3,610 0 0.2
27/01/2010
13.01
 54,760 12.58 13.12 12.79 0 50 -0.0
26/01/2010
12.58
 6,270 12.04 12.58 12.58 0 0 0
25/01/2010
12.04
 10,790 11.82 12.04 11.60 0 1,000 -0.1
22/01/2010
11.82
 34,460 12.04 12.25 11.82 3,400 0 0.2
21/01/2010
12.04
 42,060 12.47 12.47 11.93 1,170 0 0.1
20/01/2010
12.47
 20,210 12.69 12.79 12.47 2,140 0 0.1
19/01/2010
12.69
 18,880 12.58 12.79 12.25 250 0 0.0
18/01/2010
12.58
 38,360 13.23 13.23 12.58 3,720 0 0.2
15/01/2010
13.23
 29,770 13.77 13.77 13.12 1,300 0 0.1
14/01/2010
13.77
 20,740 13.77 14.10 13.66 350 0 0.0
13/01/2010
13.77
 34,900 13.66 13.88 13.01 5,840 1,000 0.3
12/01/2010
13.66
 36,030 14.20 14.31 13.66 1,860 500 0.1
11/01/2010
14.20
 40,050 13.88 14.53 13.88 1,000 3,900 -0.2
08/01/2010
13.88
 46,730 13.88 14.53 13.88 100 0 0.0
07/01/2010
13.88
 60,630 14.31 14.42 13.88 140 1,000 -0.1
06/01/2010
14.31
 55,750 14.85 14.85 14.31 3,580 700 0.2
05/01/2010
14.85
 73,400 15.29 15.94 14.85 250 270 -0.0
04/01/2010
15.29
 105,810 14.64 15.29 14.42 16,420 0 1.1
31/12/2009
14.64
 111,740 14.53 14.64 14.10 71,490 14,410 0
30/12/2009
14.53
 107,240 13.99 14.53 13.45 50,050 480 0
29/12/2009
13.99
 127,210 13.34 13.99 13.01 50,070 1,090 0
28/12/2009
13.34
 133,680 12.79 13.34 12.79 1,510 700 0
25/12/2009
12.79
 6,570 12.25 12.79 12.79 0 0 0
24/12/2009
12.25
 72,680 11.71 12.25 11.93 1,000 1,000 0
23/12/2009
11.71
 52,520 11.17 11.71 11.71 550 10,850 0
22/12/2009
11.17
 43,360 10.69 11.17 11.17 0 2,710 0
21/12/2009
10.69
 6,010 10.19 10.69 10.69 2,640 2,410 0
18/12/2009
10.19
 105,490 10.52 10.95 10.19 700 90,000 0
17/12/2009
10.52
 47,990 11.06 11.06 10.52 90 10,600 0
16/12/2009
11.06
 20,220 11.60 11.60 11.06 1,210 0 0
15/12/2009
11.60
 27,210 11.60 11.82 11.49 900 0 0
14/12/2009
11.60
 32,980 11.17 11.71 11.06 1,200 100 0
11/12/2009
11.17
 39,940 11.71 11.71 11.17 16,250 0 0
10/12/2009
11.71
 59,970 12.25 12.58 11.71 250 5,000 0
09/12/2009
12.25
 77,870 12.79 12.79 12.25 3,510 10,530 0
08/12/2009
12.79
 48,720 13.45 13.45 12.79 200 14,720 0
07/12/2009
13.45
 39,390 13.34 13.66 13.34 200 14,730 0
04/12/2009
13.34
 41,030 13.34 13.55 13.34 900 20,930 0
03/12/2009
13.34
 40,710 13.34 13.45 12.90 300 0 0
02/12/2009
13.34
 28,230 13.99 13.99 13.34 390 0 0
01/12/2009
13.99
 63,270 13.45 14.10 13.66 1,000 17,260 0
30/11/2009
13.45
 177,100 14.10 14.10 13.45 3,840 129,130 0
27/11/2009
14.10
 98,010 13.77 14.42 13.12 8,910 140 0
26/11/2009
13.77
 53,230 14.42 14.42 13.77 7,170 1,280 0
25/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2009
14.42
 75,870 15.18 15.18 14.42 4,460 7,130 0
24/11/2009
15.18
 32,670 15.39 15.50 14.97 1,160 0 0
23/11/2009
15.39
 212,320 16.14 16.14 15.39 131,310 0 0
20/11/2009
16.14
 248,680 15.93 16.68 15.82 68,540 3,700 0

Chính sách bảo mật | Điều khoản sử dụng |