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)
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
03/09/2009
16.25
 36,460 16.68 16.68 16.25 0 740 0
02/09/2009
16.68
 0 16.68 16.68 16.68 0 0 0
01/09/2009
16.68
 56,670 16.46 16.68 16.36 3,910 0 0
31/08/2009
16.46
 95,170 16.36 16.68 16.36 5,080 0 0
28/08/2009
16.36
 55,080 16.57 16.68 16.04 1,400 2,010 0
27/08/2009
16.57
 47,330 16.25 16.57 16.04 0 470 0
26/08/2009
16.25
 99,490 15.71 16.25 15.61 10 7,970 0
25/08/2009
15.71
 67,400 16.04 16.04 15.61 0 8,010 0
24/08/2009
16.04
 60,900 15.82 16.25 15.93 2,050 50 0
21/08/2009
15.82
 127,050 16.46 16.89 15.82 680 3,660 0
20/08/2009
16.46
 65,800 16.78 16.89 16.46 0 1,200 0
19/08/2009
16.78
 87,070 16.57 17.00 16.46 1,350 1,210 0
18/08/2009
16.57
 117,960 16.68 17.10 16.14 1,200 7,500 0
17/08/2009
16.68
 221,440 17.21 17.21 16.68 22,250 35,400 0
14/08/2009
17.21
 488,340 16.46 17.21 16.89 39,920 32,100 0
13/08/2009
16.46
 51,100 15.71 16.46 16.46 0 29,000 0
12/08/2009
15.71
 71,360 14.97 15.71 15.71 0 25,100 0
11/08/2009
14.97
 62,550 14.32 14.97 14.97 0 30,700 0
10/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
10/08/2009
14.32
 49,600 13.73 14.32 14.11 5,800 4,000 0
07/08/2009
13.73
 41,480 13.51 13.73 13.51 2,310 22,940 0
06/08/2009
13.51
 53,520 13.51 13.94 13.51 1,860 33,880 0
05/08/2009
13.51
 27,510 13.73 13.73 13.51 2,020 23,000 0
04/08/2009
13.73
 49,430 13.73 13.94 13.62 1,050 28,670 0
03/08/2009
13.73
 21,310 13.62 13.83 13.62 200 0 0
31/07/2009
13.62
 19,820 13.62 13.94 13.62 2,230 0 0
30/07/2009
13.62
 14,580 13.62 13.73 13.41 3,350 0 0
29/07/2009
13.62
 27,860 14.04 14.04 13.62 2,080 0 0
28/07/2009
14.04
 46,330 14.68 14.68 14.04 920 0 0
27/07/2009
14.68
 45,570 14.68 14.89 14.57 5,590 3,700 0
24/07/2009
14.68
 59,390 14.04 14.68 14.15 7,020 1,200 0
23/07/2009
14.04
 25,720 13.41 14.04 13.20 4,000 500 0
22/07/2009
13.41
 14,750 13.51 13.62 13.41 6,740 0 0
21/07/2009
13.51
 14,140 13.20 13.51 13.30 0 0 0
20/07/2009
13.20
 27,640 13.51 13.51 12.88 1,110 80 0
17/07/2009
13.51
 11,090 13.73 13.73 13.30 0 0 0
16/07/2009
13.73
 18,270 13.73 14.15 13.51 1,030 0 0
15/07/2009
13.73
 13,180 13.30 13.73 13.30 0 0 0
14/07/2009
13.30
 31,960 13.73 13.83 13.30 2,000 1,380 0
13/07/2009
13.73
 20,510 14.15 14.15 13.73 340 0 0
10/07/2009
14.15
 20,100 14.15 14.15 14.04 7,470 490 0
09/07/2009
14.15
 13,590 14.25 14.25 14.15 0 0 0
08/07/2009
14.25
 18,750 14.36 14.36 14.04 0 350 0
07/07/2009
14.36
 15,910 14.68 14.68 14.36 0 1,000 0
06/07/2009
14.68
 33,600 14.04 14.68 14.25 9,500 1,050 0
03/07/2009
14.04
 16,560 14.04 14.04 13.73 460 0 0
02/07/2009
14.04
 31,900 13.62 14.04 13.41 520 600 0

Chính sách bảo mật | Điều khoản sử dụng |