CTCP Khoáng sản Bình Định (bmc)

20.50
-0.05
(-0.24%)
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)
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
19/04/2023
11.90
 42,000 11.68 11.90 11.68 200 1,600 -0.0
18/04/2023
11.68
 22,200 11.85 11.90 11.68 0 200 -0.0
17/04/2023
11.85
 11,800 11.85 11.85 11.59 400 0 0.0
14/04/2023
11.85
 14,500 11.90 12.03 11.72 0 0 -0.0
13/04/2023
11.90
 19,600 11.77 11.90 11.68 0 300 -0.0
12/04/2023
11.77
 28,400 12.07 12.07 11.72 600 0 0.0
11/04/2023
12.07
 19,900 12.03 12.20 11.85 0 0 0.0
10/04/2023
12.03
 26,900 11.77 12.03 11.81 0 0 0.0
07/04/2023
11.77
 25,800 11.99 12.12 11.77 0 0 0.0
06/04/2023
11.99
 98,500 11.68 12.29 11.77 500 0 0.0
05/04/2023
11.68
 105,400 11.55 11.68 11.33 0 0 0.0
04/04/2023
11.55
 12,000 11.55 11.59 11.46 0 0 0.0
03/04/2023
11.55
 38,300 11.50 11.68 11.41 0 0 0.0
31/03/2023
11.50
 23,000 11.50 11.50 11.41 0 0 0.0
30/03/2023
11.50
 12,300 11.50 11.55 11.46 0 0 0.0
29/03/2023
11.50
 4,900 11.46 11.50 11.33 1,500 0 0.0
28/03/2023
11.46
 16,400 11.41 11.68 11.33 0 0 0.0
27/03/2023
11.41
 11,500 11.24 11.50 11.24 200 0 0.0
24/03/2023
11.24
 17,200 11.28 11.41 11.24 0 0 0
23/03/2023
11.28
 13,000 11.24 11.28 11.15 0 2,800 -0.0
22/03/2023
11.24
 13,300 11.28 11.37 11.24 0 0 0
21/03/2023
11.28
 4,400 11.24 11.41 11.20 0 0 0.0
20/03/2023
11.24
 16,300 11.41 11.41 11.20 0 400 -0.0
17/03/2023
11.41
 12,100 11.41 11.41 11.33 0 1,300 -0.0
16/03/2023
11.41
 3,400 11.46 11.46 11.28 100 0 0.0
15/03/2023
11.46
 1,900 11.41 11.77 11.46 200 0 0.0
14/03/2023
11.41
 28,200 11.46 11.55 11.20 0 4,900 -0.1
13/03/2023
11.46
 32,700 11.77 11.77 11.37 100 0 0.0
10/03/2023
11.77
 8,400 11.81 11.85 11.68 0 700 -0.0
09/03/2023
11.81
 11,400 11.68 11.90 11.72 1,600 1,100 0.0
08/03/2023
11.68
 6,300 11.55 11.68 11.33 300 0 0.0
07/03/2023
11.55
 21,500 11.72 11.72 11.55 200 10,000 -0.1
06/03/2023
11.72
 61,700 11.72 12.47 11.68 2,300 1,700 0.0
03/03/2023
11.72
 6,900 11.63 11.72 11.50 235 0 0.0
02/03/2023
11.63
 38,500 11.68 11.77 11.50 400 0 0.0
01/03/2023
11.68
 7,200 11.68 11.77 11.41 400 0 0.0
28/02/2023
11.68
 5,900 11.77 11.81 11.68 800 0 0.0
27/02/2023
11.77
 31,800 11.72 11.99 11.68 1,000 1,700 -0.0
24/02/2023
11.72
 41,400 11.72 11.85 11.63 500 0 0.0
23/02/2023
11.72
 18,400 11.85 11.90 11.63 300 1,000 -0.0
22/02/2023
11.85
 15,400 12.12 12.12 11.72 400 375 0.0
21/02/2023
12.12
 22,400 12.16 12.29 12.03 400 500 -0.0
20/02/2023
12.16
 55,200 11.85 12.25 11.81 500 600 -0.0
17/02/2023
11.85
 11,600 11.94 12.12 11.63 1,000 350 0.0
16/02/2023
11.94
 38,400 11.41 11.94 11.41 0 900 -0.0
15/02/2023
11.41
 13,700 11.41 11.77 11.41 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |