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)
22/01/2008
37.30
 16,280 38.58 38.58 37.16 400 0 0
21/01/2008
38.58
 8,850 38.73 39.30 38.44 1,700 0 0
18/01/2008
38.73
 8,750 38.16 38.73 37.87 700 0 0
17/01/2008
38.16
 17,000 39.01 40.29 38.16 0 0 0
16/01/2008
39.01
 49,800 37.16 39.01 37.73 100 20,000 0
15/01/2008
37.16
 12,000 39.01 39.01 37.16 120 0 0
14/01/2008
39.01
 14,830 41.00 41.00 39.01 200 0 0
11/01/2008
41.00
 12,710 40.43 41.57 40.43 100 800 0
10/01/2008
40.43
 22,970 42.43 42.43 40.43 170 0 0
09/01/2008
42.43
 9,500 43.99 44.14 42.43 240 20 0
08/01/2008
43.99
 22,700 44.14 44.42 43.85 600 17,120 0
07/01/2008
44.14
 13,150 46.41 46.41 44.14 80 1,970 0
04/01/2008
46.41
 4,810 46.70 46.70 45.84 0 300 0
03/01/2008
46.70
 11,090 47.27 47.27 46.41 100 10 0
02/01/2008
47.27
 4,400 47.27 47.98 47.27 20 0 0
28/12/2007
47.27
 3,730 47.27 47.70 47.27 0 0 0
27/12/2007
47.27
 11,080 47.13 47.41 47.13 6,000 0 0
26/12/2007
47.13
 7,940 46.98 47.13 46.70 510 0 0
25/12/2007
46.98
 6,330 47.27 47.27 46.84 0 0 0
24/12/2007
47.27
 6,270 47.70 47.84 46.56 350 0 0
21/12/2007
47.70
 5,590 47.27 48.41 47.70 450 0 0
20/12/2007
47.27
 21,030 47.27 49.26 45.70 220 0 0
19/12/2007
47.27
 20,080 45.13 47.27 45.13 10 1,000 0
18/12/2007
45.13
 13,410 47.13 47.13 45.13 100 0 0
17/12/2007
47.13
 6,240 47.70 47.70 47.13 30 0 0
14/12/2007
47.70
 5,920 48.69 49.55 47.70 200 0 0
13/12/2007
48.69
 4,580 50.40 50.40 48.69 20 0 0
12/12/2007
50.40
 10,540 48.55 50.69 47.70 190 2,000 0
11/12/2007
48.55
 10,970 49.97 49.97 48.55 50 3,850 0
10/12/2007
49.97
 9,580 50.40 50.40 49.97 610 360 0
07/12/2007
50.40
 11,440 49.97 50.54 49.97 800 0 0
06/12/2007
49.97
 13,620 50.69 50.69 49.97 4,000 0 0
05/12/2007
50.69
 9,750 50.97 50.97 50.69 5,000 0 0
04/12/2007
50.97
 17,910 50.83 51.25 50.54 7,170 0 0
03/12/2007
50.83
 10,140 50.83 51.11 50.40 0 400 0
30/11/2007
50.83
 15,710 51.68 51.68 50.83 120 2,200 0
29/11/2007
51.68
 11,170 52.25 52.25 51.68 260 0 0
28/11/2007
52.25
 20,310 52.68 52.68 52.11 2,260 3,200 0
27/11/2007
52.68
 51,490 51.25 52.68 52.11 2,220 11,200 0
26/11/2007
51.25
 27,570 49.97 51.25 50.54 16,300 100 0
23/11/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
23/11/2007
49.97
 84,410 49.93 52.39 49.97 1,400 19,100 0
22/11/2007
49.93
 45,330 49.64 50.80 49.35 780 0 0
21/11/2007
49.64
 51,070 50.89 50.89 49.35 10,450 900 0
20/11/2007
50.89
 32,410 51.86 51.86 50.89 4,510 400 0
19/11/2007
51.86
 27,790 52.54 52.54 51.67 420 1,000 0
16/11/2007
52.54
 22,220 52.34 52.73 51.76 350 840 0
15/11/2007
52.34
 17,720 53.80 53.80 52.34 100 40 0
14/11/2007
53.80
 43,000 51.47 53.80 51.76 0 40 0
13/11/2007
51.47
 31,240 54.18 54.18 51.47 360 0 0
12/11/2007
54.18
 36,420 56.12 56.12 54.18 11,020 0 0
09/11/2007
56.12
 63,460 57.67 57.67 54.96 1,840 3,070 0
08/11/2007
57.67
 48,190 54.96 57.67 57.67 10,010 0 0
07/11/2007
54.96
 26,410 55.63 55.63 54.67 240 0 0
06/11/2007
55.63
 53,200 53.31 55.63 53.31 0 440 0
05/11/2007
53.31
 38,100 53.22 53.41 52.83 12,000 0 0
02/11/2007
53.22
 17,380 53.99 53.99 52.73 1,110 0 0
01/11/2007
53.99
 24,660 54.09 54.18 53.70 100 0 0
31/10/2007
54.09
 37,690 51.57 54.09 51.57 11,090 1,590 0
30/10/2007
51.57
 25,090 52.44 52.44 51.57 100 6,500 0
29/10/2007
52.44
 20,460 52.83 55.15 52.44 0 0 0
26/10/2007
52.83
 21,820 53.41 53.41 52.73 100 1,100 0
25/10/2007
53.41
 24,460 53.80 54.18 53.41 0 280 0
24/10/2007
53.80
 47,440 53.80 55.63 53.31 5,280 140 0
23/10/2007
53.80
 27,680 55.15 55.15 53.80 0 0 0
22/10/2007
55.15
 22,950 55.63 55.63 55.15 500 0 0
19/10/2007
55.63
 53,390 54.28 55.63 52.83 3,040 100 0
18/10/2007
54.28
 80,510 55.92 56.12 54.28 5,000 10,250 0
17/10/2007
55.92
 91,540 58.15 58.83 55.92 4,180 0 0
16/10/2007
58.15
 28,720 55.44 58.15 58.15 0 0 0
15/10/2007
55.44
 92,160 52.83 55.44 54.18 12,190 21,540 0
12/10/2007
52.83
 149,950 50.31 52.83 51.76 4,280 45,100 0
11/10/2007
50.31
 50,170 49.73 50.80 49.83 11,100 0 0
10/10/2007
49.73
 30,350 49.54 49.93 49.54 0 0 0
09/10/2007
49.54
 18,290 51.57 51.57 49.54 150 0 0
08/10/2007
51.57
 63,410 49.35 51.76 50.80 100 5,000 0
05/10/2007
49.35
 26,140 47.02 49.35 47.02 0 0 0
04/10/2007
47.02
 31,880 47.89 47.89 47.02 60 1,000 0
03/10/2007
47.89
 29,810 48.38 48.38 47.89 220 0 0
02/10/2007
48.38
 44,620 48.86 48.86 48.18 3,340 0 0
01/10/2007
48.86
 27,950 48.57 50.02 48.86 150 0 0
28/09/2007
48.57
 27,010 48.09 48.67 48.09 0 0 0
27/09/2007
48.09
 20,460 48.38 48.38 48.09 320 100 0
26/09/2007
48.38
 21,480 48.09 48.96 48.38 0 300 0
25/09/2007
48.09
 26,430 48.38 48.38 47.89 4,640 0 0
24/09/2007
48.38
 35,720 48.86 49.15 48.38 270 0 0
21/09/2007
48.86
 59,350 48.76 49.35 48.38 42,100 20 0
20/09/2007
48.76
 54,150 49.35 49.35 48.47 38,210 4,750 0
19/09/2007
49.35
 91,940 49.35 49.83 49.35 20,400 2,000 0
18/09/2007
49.35
 37,580 47.02 49.35 47.70 9,220 0 0
17/09/2007
47.02
 38,120 46.25 47.22 46.44 300 15,100 0
14/09/2007
46.25
 93,530 46.25 46.25 45.28 20,000 420 0
13/09/2007
46.25
 73,500 47.99 47.99 46.25 0 10,430 0
12/09/2007
47.99
 34,860 48.38 48.76 47.99 0 5,000 0
11/09/2007
48.38
 32,820 48.86 49.35 48.38 30 2,300 0
10/09/2007
48.86
 51,670 49.83 49.83 48.86 240 6,000 0
07/09/2007
49.83
 20,460 50.02 50.12 49.83 250 0 0
06/09/2007
50.02
 40,130 49.35 50.99 48.86 7,230 1,000 0
05/09/2007
49.35
 46,880 50.31 50.31 49.15 5,110 3,600 0
04/09/2007
50.31
 45,130 51.09 51.09 50.31 10,000 10 0
31/08/2007
51.09
 66,100 51.28 51.67 50.31 20 5,030 0

Chính sách bảo mật | Điều khoản sử dụng |