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)
23/06/2010
10.76
 2,400 10.85 10.96 10.65 120 0 0.0
22/06/2010
10.85
 2,400 11.02 11.02 10.85 0 0 0
21/06/2010
11.02
 18,440 10.98 11.07 10.98 2,860 0 0.1
18/06/2010
10.98
 29,580 10.71 10.98 10.71 7,440 0 0.4
17/06/2010
10.71
 20,000 10.71 10.87 10.71 40 0 0.0
16/06/2010
10.71
 15,760 10.76 11.18 10.71 700 500 0.0
15/06/2010
10.76
 18,920 10.76 10.96 10.76 400 1,480 -0.1
14/06/2010
10.76
 11,870 10.85 11.02 10.76 0 0 0
11/06/2010
10.85
 3,370 11.02 11.29 10.85 500 0 0.0
10/06/2010
11.02
 9,830 11.00 11.05 10.63 0 0 0
09/06/2010
11.00
 7,890 10.69 11.02 10.76 0 0 0
08/06/2010
10.69
 32,110 10.74 10.85 10.63 0 0 0
07/06/2010
10.74
 30,170 11.29 11.29 10.74 1,200 0 0.1
04/06/2010
11.29
 14,710 11.29 11.40 11.29 3,290 0 0.2
03/06/2010
11.29
 11,000 11.07 11.51 11.29 0 0 0
02/06/2010
11.07
 7,640 11.18 11.18 11.07 0 0 0
01/06/2010
11.18
 5,080 11.51 11.51 11.07 0 590 -0.0
31/05/2010
11.51
 44,000 11.18 11.73 10.85 500 3,910 -0.2
28/05/2010
11.18
 22,620 10.74 11.18 10.96 0 0 0
27/05/2010
10.74
 5,350 10.89 10.96 10.63 0 1,400 -0.1
26/05/2010
10.89
 9,130 10.85 11.07 10.89 540 0 0.0
25/05/2010
10.85
 8,290 10.91 10.96 10.51 0 4,310 -0.2
24/05/2010
10.91
 8,620 10.51 10.98 10.63 310 0 0.0
21/05/2010
10.51
 33,990 11.07 11.07 10.51 1,570 3,300 -0.1
20/05/2010
11.07
 24,930 11.29 11.29 10.76 40 0 0.0
19/05/2010
11.29
 34,310 11.84 11.84 11.29 0 0 0
18/05/2010
11.84
 8,370 11.84 11.84 11.62 0 930 -0.0
17/05/2010
11.84
 13,660 12.06 12.06 11.73 50 0 0.0
14/05/2010
12.06
 15,460 12.06 12.17 12.06 0 0 0
13/05/2010
12.06
 24,090 11.95 12.17 11.84 0 550 -0.0
12/05/2010
11.95
 49,700 12.51 12.51 11.95 6,020 0 0.3
11/05/2010
12.51
 32,510 12.51 12.62 12.51 10 100 -0.0
10/05/2010
12.51
 47,820 12.73 12.84 12.40 1,910 3,500 -0.1
07/05/2010
12.73
 49,410 12.95 12.95 12.40 1,650 3,850 -0.1
06/05/2010
12.95
 23,290 12.95 13.28 12.84 100 0 0.0
05/05/2010
12.95
 34,070 13.28 13.39 12.95 280 500 -0.0
04/05/2010
13.28
 56,860 12.73 13.28 13.28 0 260 -0.0
29/04/2010
12.73
 34,590 12.73 12.84 12.62 3,000 0 0.2
28/04/2010
12.73
 15,310 12.62 12.73 12.62 2,100 500 0.1
27/04/2010
12.62
 22,530 12.73 12.73 12.62 100 3,000 -0.2
26/04/2010
12.73
 9,990 12.84 12.84 12.73 3,040 0 0.2
22/04/2010
12.84
 30,290 12.62 13.17 12.73 0 5,000 -0.3
21/04/2010
12.62
 25,280 12.73 12.84 12.62 500 0 0.0
20/04/2010
12.73
 14,470 12.84 12.84 12.73 260 1,500 -0.1
19/04/2010
12.84
 17,200 12.84 12.84 12.62 100 1,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |