CTCP Khoáng sản Bình Định (bmc)

20.75
0.25
(1.22%)
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)
06/02/2009
11.09
 26,880 10.98 11.09 10.47 400 0 0
05/02/2009
10.98
 21,030 11.51 11.51 10.98 440 0 0
04/02/2009
11.51
 22,180 12.04 12.25 11.51 530 0 0
03/02/2009
12.04
 22,440 12.56 12.56 12.04 3,210 600 0
02/02/2009
12.56
 16,270 13.20 13.20 12.56 600 0 0
23/01/2009
13.20
 8,450 13.09 13.20 13.09 100 2,000 0
22/01/2009
13.09
 14,350 13.09 13.41 13.09 0 6,130 0
21/01/2009
13.09
 45,500 13.62 13.62 13.09 0 35,640 0
20/01/2009
13.62
 4,930 13.83 13.83 13.62 100 0 0
19/01/2009
13.83
 15,700 13.94 13.94 13.83 1,200 100 0
16/01/2009
13.94
 11,620 14.04 14.15 13.94 1,180 5,600 0
15/01/2009
14.04
 6,350 14.04 14.15 13.94 1,470 1,110 0
14/01/2009
14.04
 8,440 13.94 14.25 13.94 0 0 0
13/01/2009
13.94
 19,470 14.36 14.36 13.94 600 10,000 0
12/01/2009
14.36
 5,750 14.25 14.47 14.25 0 0 0
09/01/2009
14.25
 9,140 14.36 14.57 14.25 1,000 0 0
08/01/2009
14.36
 14,400 14.68 14.68 14.36 300 0 0
07/01/2009
14.68
 20,980 14.36 14.68 14.47 70 400 0
06/01/2009
14.36
 20,490 14.47 14.57 14.36 0 0 0
05/01/2009
14.47
 8,560 14.57 14.57 14.36 0 0 0
02/01/2009
14.57
 10,930 14.57 14.68 14.47 180 0 0
31/12/2008
14.57
 18,370 14.57 14.57 14.36 400 0 0
30/12/2008
14.57
 18,840 14.15 14.57 14.15 9,790 0 0
29/12/2008
14.15
 9,310 14.15 14.15 13.94 1,000 500 0
26/12/2008
14.15
 16,490 14.15 14.15 13.94 0 0 0
25/12/2008
14.15
 8,300 14.36 14.36 14.15 1,000 890 0
24/12/2008
14.36
 9,700 14.04 14.36 14.04 200 2,000 0
23/12/2008
14.04
 17,520 14.36 14.36 14.04 430 2,830 0
22/12/2008
14.36
 21,870 14.57 14.99 14.36 500 0 0
19/12/2008
14.57
 16,590 14.68 14.78 14.47 500 3,540 0
18/12/2008
14.68
 10,210 14.57 14.89 14.57 0 0 0
17/12/2008
14.57
 21,170 14.47 14.78 14.15 590 200 0
16/12/2008
14.47
 20,460 15.20 15.20 14.47 1,600 0 0
15/12/2008
15.20
 28,650 14.68 15.31 14.78 2,710 300 0
12/12/2008
14.68
 43,730 14.04 14.68 14.47 2,730 0 0
11/12/2008
14.04
 12,450 13.83 14.04 13.51 300 0 0
10/12/2008
13.83
 12,050 14.15 14.15 13.73 200 0 0
09/12/2008
14.15
 19,170 13.94 14.57 13.94 3,190 0 0
08/12/2008
13.94
 42,800 14.57 14.68 13.94 21,430 10 0
05/12/2008
14.57
 30,440 15.20 15.20 14.47 100 0 0
04/12/2008
15.20
 19,030 15.10 15.42 15.10 0 200 0
03/12/2008
15.10
 13,260 15.20 15.42 14.99 1,020 0 0
02/12/2008
15.20
 27,290 14.78 15.20 14.78 0 0 0
01/12/2008
14.78
 29,880 14.78 15.31 14.57 400 0 0
28/11/2008
14.78
 11,780 14.15 14.78 14.78 100 0 0
27/11/2008
14.15
 57,880 14.78 14.78 14.15 15,200 16,040 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
14.78
 34,850 15.52 15.52 14.78 8,540 0 0
25/11/2008
15.52
 39,000 14.79 15.52 14.79 21,800 100 0
24/11/2008
14.79
 18,380 14.58 15.00 14.58 810 0 0
21/11/2008
14.58
 28,750 14.69 14.69 14.06 10 0 0
20/11/2008
14.69
 62,820 15.31 15.31 14.58 300 0 0
19/11/2008
15.31
 24,000 15.42 15.83 15.21 0 0 0
18/11/2008
15.42
 30,320 16.15 16.15 15.42 780 1,600 0
17/11/2008
16.15
 29,580 16.35 16.56 16.04 600 0 0
14/11/2008
16.35
 61,920 15.63 16.35 16.35 500 13,600 0
13/11/2008
15.63
 48,310 14.90 15.63 14.58 0 4,410 0
12/11/2008
14.90
 63,250 15.31 15.31 14.58 100 670 0
11/11/2008
15.31
 67,480 16.04 16.04 15.31 13,840 100 0
10/11/2008
16.04
 98,690 16.88 16.88 16.04 450 4,300 0
07/11/2008
16.88
 5,620 17.71 17.71 16.88 200 0 0
06/11/2008
17.71
 85,080 18.54 18.96 17.71 370 0 0
05/11/2008
18.54
 4,230 17.71 18.54 18.54 0 0 0
04/11/2008
17.71
 35,060 16.88 17.71 16.67 100 1,760 0
03/11/2008
16.88
 41,520 16.46 17.08 16.15 1,710 0 0
31/10/2008
16.46
 36,470 15.73 16.46 15.73 3,150 700 0
30/10/2008: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2008
15.73
 27,840 15.73 16.04 15.21 1,900 0 0
29/10/2008
15.73
 125,530 15.22 15.93 14.60 2,400 21,200 0
28/10/2008
15.22
 29,180 15.93 15.93 15.22 500 7,020 0
27/10/2008
15.93
 2,210 16.76 16.76 15.93 0 0 0
24/10/2008
16.76
 14,800 17.58 17.58 16.76 2,900 1,160 0
23/10/2008
17.58
 6,100 18.40 18.40 17.58 40 860 0
22/10/2008
18.40
 38,270 19.33 19.33 18.40 1,140 0 0
21/10/2008
19.33
 54,820 19.22 19.74 19.12 2,700 16,060 0
20/10/2008
19.22
 36,790 20.15 20.15 19.22 0 11,400 0
17/10/2008
20.15
 38,380 19.53 20.46 19.53 1,050 0 0
16/10/2008
19.53
 61,360 20.36 20.36 19.43 6,950 20,000 0
15/10/2008
20.36
 126,480 19.43 20.36 19.53 8,260 23,430 0
14/10/2008
19.43
 31,410 18.51 19.43 19.43 0 30,720 0
13/10/2008
18.51
 79,410 19.43 20.15 18.51 0 4,000 0
10/10/2008
19.43
 19,270 20.36 20.36 19.43 1,100 0 0
09/10/2008
20.36
 145,050 21.38 22.21 20.36 2,880 8,190 0
08/10/2008
21.38
 14,460 22.41 22.41 21.38 1,180 0 0
07/10/2008
22.41
 7,800 23.44 23.44 22.41 0 0 0
06/10/2008
23.44
 46,070 24.47 24.47 23.44 1,400 0 0
03/10/2008
24.47
 37,440 24.88 24.88 24.06 0 3,910 0
02/10/2008
24.88
 70,600 24.06 25.08 24.06 18,190 14,960 0
01/10/2008
24.06
 123,950 24.06 24.67 23.03 5,900 34,690 0
30/09/2008
24.06
 680 25.29 25.29 24.06 0 0 0
29/09/2008
25.29
 155,500 25.29 26.52 24.06 5,860 3,810 0
26/09/2008
25.29
 26,170 24.26 25.29 25.29 0 0 0
25/09/2008
24.26
 59,400 23.23 24.26 23.85 10,490 0 0
24/09/2008
23.23
 84,820 22.21 23.23 22.21 3,000 700 0
23/09/2008
22.21
 187,860 21.18 22.21 21.38 88,360 11,000 0
22/09/2008
21.18
 830 20.36 21.18 21.18 0 20 0
19/09/2008
20.36
 37,170 19.43 20.36 20.36 40 290 0
18/09/2008
19.43
 49,360 20.36 20.36 19.43 26,950 5,350 0
17/09/2008
20.36
 83,960 21.38 21.38 20.36 36,300 1,510 0
16/09/2008
21.38
 74,250 22.41 22.41 21.38 10,060 30,000 0
15/09/2008
22.41
 187,510 23.44 24.47 22.41 11,190 22,570 0
12/09/2008
23.44
 5,120 24.67 24.67 23.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |