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)
14/04/2009
14.57
 78,330 14.25 14.78 14.25 5,220 300 0
13/04/2009
14.25
 47,360 13.62 14.25 14.25 2,100 0 0
10/04/2009
13.62
 62,540 12.99 13.62 13.51 9,340 0 0
09/04/2009
12.99
 39,780 13.41 13.51 12.99 450 1,180 0
08/04/2009
13.41
 92,570 14.04 14.15 13.41 5,130 6,010 0
07/04/2009
14.04
 80,370 13.41 14.04 13.20 1,100 4,920 0
03/04/2009
13.41
 96,500 12.78 13.41 13.09 4,710 0 0
02/04/2009
12.78
 39,730 12.46 12.88 12.56 6,390 0 0
01/04/2009
12.46
 28,720 11.93 12.46 12.25 1,400 0 0
31/03/2009
11.93
 42,610 12.25 12.25 11.83 1,700 15,000 0
30/03/2009
12.25
 45,680 12.78 12.78 12.14 5,470 8,970 0
27/03/2009
12.78
 65,580 12.78 13.20 12.78 4,700 0 0
26/03/2009
12.78
 40,050 12.46 12.88 12.46 11,090 0 0
25/03/2009
12.46
 68,380 12.25 12.78 12.04 18,980 0 0
24/03/2009
12.25
 8,760 11.72 12.25 12.25 8,060 0 0
23/03/2009
11.72
 29,800 12.25 12.25 11.72 4,870 0 0
20/03/2009
12.25
 31,490 12.25 12.56 12.04 1,220 0 0
19/03/2009
12.25
 86,200 12.35 12.88 12.25 3,080 23,870 0
18/03/2009
12.35
 37,770 11.83 12.35 12.35 8,800 0 0
17/03/2009
11.83
 39,270 11.30 11.83 11.61 500 0 0
16/03/2009
11.30
 19,010 11.51 11.51 11.30 1,000 2,520 0
13/03/2009
11.51
 25,190 11.61 11.83 11.51 150 0 0
12/03/2009
11.61
 38,830 11.93 12.04 11.51 150 100 0
11/03/2009
11.93
 55,320 11.40 11.93 11.51 300 1,700 0
10/03/2009
11.40
 32,090 11.51 11.51 11.19 0 0 0
09/03/2009
11.51
 32,330 11.51 11.72 11.40 0 200 0
06/03/2009
11.51
 50,630 11.30 11.51 10.77 1,200 0 0
05/03/2009
11.30
 34,080 10.77 11.30 10.88 0 0 0
04/03/2009
10.77
 38,410 10.88 11.09 10.77 1,000 300 0
03/03/2009
10.88
 109,810 10.37 10.88 10.37 10 25,010 0
02/03/2009
10.37
 59,460 9.88 10.37 10.33 1,110 500 0
27/02/2009
9.88
 26,380 9.42 9.88 9.61 0 0 0
26/02/2009
9.42
 51,560 8.97 9.42 8.97 300 0 0
25/02/2009
8.97
 33,390 8.55 8.97 8.95 0 0 0
24/02/2009
8.55
 49,480 9.00 9.00 8.55 860 100 0
23/02/2009
9.00
 25,920 9.46 9.46 9.00 650 0 0
20/02/2009
9.46
 42,010 9.95 9.95 9.46 200 1,000 0
19/02/2009
9.95
 42,330 10.43 10.56 9.95 1,110 500 0
18/02/2009
10.43
 13,340 10.98 10.98 10.43 530 1,320 0
17/02/2009
10.98
 29,420 11.51 11.51 10.98 1,300 300 0
16/02/2009
11.51
 15,430 11.61 11.61 11.40 580 700 0
13/02/2009
11.61
 16,420 11.61 11.72 11.51 200 7,000 0
12/02/2009
11.61
 10,350 11.72 11.83 11.51 600 0 0
11/02/2009
11.72
 16,290 11.93 11.93 11.51 650 0 0
10/02/2009
11.93
 46,630 11.61 11.93 11.40 2,350 0 0
09/02/2009
11.61
 17,930 11.09 11.61 11.40 0 200 0
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

Chính sách bảo mật | Điều khoản sử dụng |