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)
14/11/2008
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
11/09/2008
24.67
 12,390 25.91 25.91 24.67 4,600 0 0
10/09/2008
25.91
 13,090 27.14 27.14 25.91 3,000 0 0
09/09/2008
27.14
 34,660 28.37 28.37 27.14 150 1,650 0
08/09/2008
28.37
 12,180 29.81 29.81 28.37 160 0 0
05/09/2008
29.81
 25,860 31.25 31.25 29.81 110 0 0
04/09/2008
31.25
 109,260 32.90 32.90 31.25 140 11,000 0
03/09/2008
32.90
 91,610 31.46 32.90 31.46 7,820 4,050 0
29/08/2008
31.46
 41,240 33.10 33.10 31.46 0 1,890 0
28/08/2008
33.10
 121,270 34.75 34.75 33.10 1,690 1,900 0
27/08/2008
34.75
 186,250 33.10 34.75 31.46 -48,800 65,050 0
26/08/2008
33.10
 13,460 31.66 33.10 33.10 0 12,120 0
25/08/2008
31.66
 2,970 30.22 31.66 31.66 0 100 0
22/08/2008
30.22
 72,930 28.79 30.22 30.22 3,330 50,000 0
21/08/2008
28.79
 4,490 27.55 28.79 28.79 0 600 0
20/08/2008
27.55
 8,130 26.32 27.55 27.55 0 500 0
19/08/2008
26.32
 4,060 25.08 26.32 26.32 0 0 0
18/08/2008
25.08
 2,070 24.06 25.08 25.08 0 0 0
15/08/2008
24.06
 130 23.44 24.06 24.06 0 0 0
14/08/2008
23.44
 18,530 22.82 23.44 23.44 0 15,520 0
13/08/2008
22.82
 145,450 22.21 22.82 22.62 20,980 85,000 0
12/08/2008
22.21
 4,120 21.59 22.21 22.21 1,190 300 0
11/08/2008
21.59
 5,290 20.97 21.59 21.59 0 0 0
08/08/2008
20.97
 113,660 20.46 20.97 20.56 55,920 75,050 0
07/08/2008
20.46
 7,120 19.94 20.46 20.46 0 0 0
06/08/2008
19.94
 63,750 19.43 19.94 19.74 1,150 13,930 0
05/08/2008
19.43
 285,730 18.92 19.43 18.51 58,680 111,870 0
04/08/2008
18.92
 2,600 18.40 18.92 18.92 0 0 0
01/08/2008
18.40
 4,600 17.89 18.40 18.40 0 0 0
31/07/2008
17.89
 20,080 17.37 17.89 17.89 0 0 0
30/07/2008
17.37
 5,080 16.96 17.37 17.37 0 0 0
29/07/2008
16.96
 80 16.55 16.96 16.96 0 40 0
28/07/2008
16.55
 1,100 16.14 16.55 16.55 0 100 0
25/07/2008
16.14
 25,420 15.73 16.14 16.14 15,870 21,210 0
24/07/2008
15.73
 21,120 15.32 15.73 15.73 0 0 0
23/07/2008
15.32
 106,220 14.91 15.32 14.50 55,010 1,200 0
22/07/2008: Cổ tức tiền mặt tỉ lệ: 15%
22/07/2008
14.91
 10,760 15.32 15.32 14.91 2,610 0 0
21/07/2008
15.32
 181,970 15.72 16.12 15.32 107,490 36,400 0
18/07/2008
15.72
 15,500 15.32 15.72 15.72 8,370 0 0
17/07/2008
15.32
 1,260 14.91 15.32 15.32 420 700 0
16/07/2008
14.91
 14,700 14.51 14.91 14.91 5,700 0 0
15/07/2008
14.51
 530 14.11 14.51 14.51 0 0 0
14/07/2008
14.11
 700 13.71 14.11 14.11 0 0 0
11/07/2008
13.71
 130 13.40 13.71 13.71 0 0 0
10/07/2008
13.40
 1,650 13.10 13.40 13.40 0 0 0
09/07/2008
13.10
 280 12.80 13.10 13.10 0 0 0
08/07/2008
12.80
 65,050 12.50 12.80 12.70 32,880 1,150 0
07/07/2008
12.50
 80,330 12.70 13.00 12.40 13,440 0 0
04/07/2008
12.70
 3,090 12.40 12.70 12.70 0 30 0
03/07/2008
12.40
 7,050 12.09 12.40 12.40 0 0 0
02/07/2008
12.09
 4,280 11.79 12.09 12.09 0 0 0
01/07/2008
11.79
 1,100 11.49 11.79 11.79 0 0 0
30/06/2008
11.49
 4,720 11.19 11.49 11.49 0 0 0
27/06/2008
11.19
 52,100 10.88 11.19 10.58 2,630 0 0
26/06/2008
10.88
 72,870 10.58 10.88 10.28 8,140 37,860 0

Chính sách bảo mật | Điều khoản sử dụng |