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)
13/09/2023
14.29
 195,900 14.05 14.75 14.05 12,300 14,100 -0.0
12/09/2023
14.05
 11,500 14.01 14.15 13.96 3,000 400 0.0
11/09/2023
14.01
 59,900 14.05 14.19 13.91 18,600 1,800 0.3
08/09/2023
14.05
 34,000 14.05 14.24 13.86 1,600 3,400 -0.0
07/09/2023
14.05
 49,700 13.96 14.05 13.77 0 100 -0.0
06/09/2023
13.96
 15,100 14.05 14.05 13.86 900 0 0.0
05/09/2023
14.05
 10,700 14.10 14.24 13.91 0 300 -0.0
31/08/2023
14.10
 65,400 13.82 14.15 13.86 21,800 200 0.3
30/08/2023
13.82
 43,500 13.58 14.05 13.40 500 300 0.0
29/08/2023
13.58
 13,900 13.63 13.77 13.54 1,100 100 0.0
28/08/2023
13.63
 33,700 13.58 13.63 13.49 0 4,200 -0.1
25/08/2023
13.58
 36,300 13.68 13.68 13.49 500 1,600 -0.0
24/08/2023
13.68
 22,600 13.68 13.68 13.44 4,400 600 0.1
23/08/2023
13.68
 27,600 13.40 13.68 13.44 600 400 0.0
22/08/2023
13.40
 30,700 13.54 13.68 13.40 300 0 0.0
21/08/2023
13.54
 11,200 13.54 13.77 13.35 200 0 0.0
18/08/2023
13.54
 97,000 14.24 14.24 13.54 5,100 0 0.1
17/08/2023
14.24
 60,900 14.43 14.43 14.24 1,900 0 0.0
16/08/2023
14.43
 43,600 14.57 14.57 14.05 800 0 0.0
15/08/2023
14.57
 81,800 14.43 14.66 14.38 4,400 600 0.1
14/08/2023
14.43
 51,600 14.24 14.57 14.24 2,300 2,100 0.0
11/08/2023
14.24
 69,900 14.80 14.90 13.77 1,100 0 0.0
10/08/2023
14.80
 243,600 14.24 15.22 14.24 2,500 9,600 -0.1
09/08/2023
14.24
 119,000 13.96 14.33 13.86 100 0 0.0
08/08/2023
13.96
 126,600 14.05 14.15 13.86 600 38,000 -0.6
07/08/2023
14.05
 36,900 14.10 14.38 14.05 1,400 0 0.0
04/08/2023
14.10
 125,300 13.72 14.61 13.77 38,900 5,300 0.5
03/08/2023
13.72
 55,300 13.77 13.86 13.58 0 0 0
02/08/2023
13.77
 37,100 13.77 13.82 13.21 100 0 0.0
01/08/2023
13.77
 37,900 13.77 14.05 13.72 500 300 0.0
31/07/2023
13.77
 54,400 13.77 13.86 13.68 700 0 0.0
28/07/2023
13.77
 118,100 13.96 14.10 13.72 2,300 0 0.0
27/07/2023
13.96
 76,800 14.43 14.52 13.91 5,300 400 0.1
26/07/2023
14.43
 74,700 14.24 14.75 14.33 4,100 2,100 0.0
25/07/2023
14.24
 102,700 14.33 14.43 14.15 3,000 400 0.0
24/07/2023
14.33
 162,700 14.05 14.75 14.05 3,200 500 0.0
21/07/2023
14.05
 176,500 13.91 14.80 14.01 2,100 0 0.0
20/07/2023
13.91
 275,700 13.12 13.91 13.02 200 1,100 -0.0
19/07/2023
13.12
 41,300 13.26 13.54 13.12 500 0 0.0
18/07/2023
13.26
 50,800 12.97 13.26 12.93 400 1,200 -0.0
17/07/2023
12.97
 32,400 12.93 13.12 12.93 700 0 0.0
14/07/2023
12.93
 49,200 13.21 13.21 12.93 1,100 500 0.0
13/07/2023
13.21
 70,100 13.02 13.68 12.97 0 400 -0.0
12/07/2023
13.02
 23,500 13.07 13.07 12.93 100 200 -0.0
11/07/2023
13.07
 28,400 12.97 13.12 12.97 1,600 3,000 -0.0
10/07/2023
12.97
 35,000 12.79 12.97 12.79 600 800 -0.0
07/07/2023
12.79
 47,600 12.97 12.97 12.74 1,000 0 0.0
06/07/2023
12.97
 29,300 12.97 12.97 12.74 1,000 1,000 -0.0
05/07/2023
12.97
 14,000 12.97 13.07 12.83 1,800 700 0.0
04/07/2023
12.97
 17,900 12.93 13.02 12.97 0 3,600 -0.0
03/07/2023
12.93
 19,900 12.88 13.02 12.88 1,400 0 0.0
30/06/2023
12.88
 13,400 12.97 13.02 12.88 1,400 0 0.0
29/06/2023
12.97
 17,100 13.02 13.30 12.97 900 100 0.0
28/06/2023
13.02
 56,100 13.02 13.12 13.02 0 200 -0.0
27/06/2023
13.02
 27,700 13.02 13.16 12.83 1,000 500 0.0
26/06/2023
13.02
 24,800 13.02 13.12 12.93 3,300 0 0.0
23/06/2023
13.02
 51,800 13.26 13.26 13.02 0 400 -0.0
22/06/2023
13.26
 35,200 13.21 13.26 13.16 500 700 -0.0
21/06/2023
13.21
 65,300 12.83 13.35 12.79 900 7,900 -0.1
20/06/2023
12.83
 18,500 12.65 12.93 12.65 600 300 0.0
19/06/2023
12.65
 20,500 12.83 12.88 12.65 3,200 0 0.0
16/06/2023
12.83
 41,100 12.83 13.02 12.79 500 1,500 -0.0
15/06/2023
12.83
 33,600 12.88 12.97 12.74 900 0 0.0
14/06/2023
12.88
 45,300 13.26 13.30 12.88 400 300 0.0
13/06/2023
13.26
 69,500 13.16 13.30 12.83 1,600 17,300 -0.2
12/06/2023
13.16
 37,300 13.26 13.30 13.12 700 0 0.0
09/06/2023
13.26
 42,400 13.26 13.54 13.21 200 0 0.0
08/06/2023
13.26
 154,700 13.02 13.77 12.97 500 900 -0.0
07/06/2023
13.02
 23,700 12.83 13.02 12.88 400 2,400 -0.0
06/06/2023
12.83
 65,800 13.07 13.07 12.74 600 600 -0.0
05/06/2023
13.07
 44,100 13.07 13.16 12.88 1,200 0 0.0
02/06/2023
13.07
 127,600 12.74 13.07 12.65 1,700 3,400 -0.0
01/06/2023
12.74
 33,900 12.74 12.79 12.60 1,300 0 0.0
31/05/2023
12.74
 41,600 12.74 12.79 12.69 1,500 0 0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 9%
30/05/2023
12.74
 56,400 12.60 13.02 12.60 1,700 5,000 -0.0
29/05/2023
12.60
 54,500 12.29 12.64 12.29 100 700 -0.0
26/05/2023
12.29
 20,000 12.20 12.29 12.20 4,700 2,700 0.0
25/05/2023
12.20
 44,200 12.29 12.29 12.07 500 0 0.0
24/05/2023
12.29
 38,800 12.34 12.47 12.29 1,300 0 0.0
23/05/2023
12.34
 75,900 12.47 12.56 12.29 200 600 -0.0
22/05/2023
12.47
 35,000 12.07 12.64 12.20 900 900 -0.0
19/05/2023
12.07
 33,900 12.07 12.07 11.94 900 700 0.0
18/05/2023
12.07
 25,400 12.03 12.07 11.99 5,200 600 0.1
17/05/2023
12.03
 53,600 12.03 12.25 12.03 300 1,900 -0.0
16/05/2023
12.03
 47,700 12.16 12.38 11.99 300 0 0.0
15/05/2023
12.16
 108,500 11.94 12.73 11.90 2,400 1,500 0.0
12/05/2023
11.94
 23,000 11.94 12.12 11.90 100 600 -0.0
11/05/2023
11.94
 37,600 11.68 11.94 11.77 0 200 -0.0
10/05/2023
11.68
 54,400 11.63 11.85 11.59 400 1,300 -0.0
09/05/2023
11.63
 13,400 11.63 11.63 11.55 0 0 0
08/05/2023
11.63
 53,600 11.59 11.85 11.41 0 200 -0.0
05/05/2023
11.59
 47,100 11.55 11.59 11.50 0 0 0
04/05/2023
11.55
 21,900 11.59 11.68 11.50 200 0 0.0
28/04/2023
11.59
 14,800 11.77 11.81 11.59 100 7,200 -0.1
27/04/2023
11.77
 22,600 11.85 11.85 11.50 900 0 0.0
26/04/2023
11.85
 16,800 11.59 11.85 11.50 200 600 -0.0
25/04/2023
11.59
 31,600 11.63 11.72 11.59 2,000 0 0.0
24/04/2023
11.63
 29,300 11.85 11.85 11.63 500 200 0.0
21/04/2023
11.85
 22,900 11.41 11.90 11.72 0 0 0.1
20/04/2023
11.41
 101,300 11.90 12.03 11.41 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |