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)
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
19/11/2009
15.93
 51,250 15.18 15.93 15.93 150 270 0
18/11/2009
15.18
 128,110 14.54 15.18 15.07 20,360 1,760 0
17/11/2009
14.54
 102,970 13.90 14.54 13.90 37,810 0 0
16/11/2009
13.90
 15,210 13.90 14.22 13.90 2,380 190 0
13/11/2009
13.90
 21,270 13.79 14.11 13.68 150 3,590 0
12/11/2009
13.79
 62,940 13.68 14.22 13.79 500 0 0
11/11/2009
13.68
 17,660 13.26 13.68 13.26 2,220 0 0
10/11/2009
13.26
 50,530 13.68 14.11 13.26 120 0 0
09/11/2009
13.68
 46,530 14.32 14.32 13.68 4,970 29,290 0
06/11/2009
14.32
 73,670 14.32 14.97 14.32 270 620 0
05/11/2009
14.32
 38,090 13.68 14.32 13.79 1,760 4,000 0
04/11/2009
13.68
 160,480 14.32 14.32 13.68 1,840 93,310 0
03/11/2009
14.32
 56,090 15.07 15.07 14.32 4,830 29,680 0
02/11/2009
15.07
 59,460 15.82 15.82 15.07 920 22,360 0
30/10/2009
15.82
 30,940 15.61 16.04 15.61 440 1,410 0
29/10/2009
15.61
 65,030 16.25 16.25 15.61 4,550 300 0
28/10/2009
16.25
 29,620 16.04 16.46 16.04 10,690 2,300 0
27/10/2009
16.04
 55,650 16.25 16.25 15.61 720 0 0
26/10/2009
16.25
 75,310 16.14 16.46 16.04 150 550 0
23/10/2009
16.14
 117,840 16.89 17.10 16.14 10,500 6,400 0
22/10/2009
16.89
 55,930 16.89 16.89 16.68 10 0 0
21/10/2009
16.89
 113,090 16.89 17.00 16.46 46,840 1,410 0
20/10/2009
16.89
 51,520 16.46 16.89 16.57 3,900 1,250 0
19/10/2009
16.46
 60,910 16.89 16.89 16.46 550 4,980 0
16/10/2009
16.89
 156,570 17.75 17.96 16.89 4,600 27,350 0
15/10/2009
17.75
 289,960 17.00 17.75 17.53 45,200 21,210 0
14/10/2009
17.00
 219,080 16.25 17.00 15.82 2,980 660 0
13/10/2009
16.25
 66,570 16.57 16.57 16.14 600 3,500 0
12/10/2009
16.57
 81,790 16.89 16.89 16.57 8,670 0 0
09/10/2009
16.89
 256,370 16.14 16.89 16.68 52,460 0 0
08/10/2009
16.14
 75,850 15.39 16.14 15.29 31,500 900 0
07/10/2009
15.39
 64,240 15.18 15.82 15.29 5,400 20 0
06/10/2009
15.18
 45,710 15.18 15.39 15.07 490 2,500 0
05/10/2009
15.18
 45,870 15.29 15.61 15.07 0 8,700 0
02/10/2009
15.29
 94,920 15.82 15.82 15.07 1,590 0 0
01/10/2009
15.82
 71,390 16.36 16.36 15.82 1,080 1,400 0
30/09/2009
16.36
 69,180 16.78 16.78 16.25 40,110 1,000 0
29/09/2009
16.78
 87,890 16.68 16.89 16.46 140 1,720 0
28/09/2009
16.68
 122,680 16.68 17.32 16.68 12,990 1,330 0
25/09/2009
16.68
 123,040 15.93 16.68 15.82 47,510 8,870 0
24/09/2009
15.93
 120,470 16.57 16.57 15.93 2,620 44,030 0
23/09/2009
16.57
 131,730 16.46 17.10 16.46 0 16,500 0
22/09/2009
16.46
 144,750 16.68 16.89 16.36 500 5,990 0
21/09/2009
16.68
 100,780 17.10 17.21 16.25 2,650 0 0
18/09/2009
17.10
 122,270 17.10 17.10 16.78 42,750 0 0
17/09/2009
17.10
 213,320 16.57 17.32 16.57 20,910 880 0
16/09/2009
16.57
 169,710 15.82 16.57 15.82 1,000 3,940 0
15/09/2009
15.82
 48,810 15.82 16.04 15.71 0 2,170 0
14/09/2009
15.82
 71,120 16.04 16.36 15.82 860 2,340 0
11/09/2009
16.04
 65,320 15.93 16.25 15.93 3,690 0 0
10/09/2009
15.93
 28,750 15.93 16.04 15.82 0 0 0
09/09/2009
15.93
 33,050 16.14 16.46 15.93 450 0 0
08/09/2009
16.14
 169,920 15.39 16.14 15.39 2,350 0 0
07/09/2009
15.39
 77,010 15.82 15.82 15.07 1,360 9,940 0
04/09/2009
15.82
 69,200 16.25 16.36 15.82 2,040 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |