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)
30/08/2007
51.28
 62,980 48.86 51.28 48.96 0 0 0
29/08/2007
48.86
 164,240 50.02 50.99 47.80 7,220 4,100 0
28/08/2007
50.02
 138,360 52.64 52.64 50.02 210 0 0
27/08/2007
52.64
 48,270 50.22 52.64 52.64 0 25,000 0
24/08/2007
50.22
 51,780 47.89 50.22 49.93 9,000 1,000 0
23/08/2007
47.89
 101,830 45.67 47.89 45.48 5,590 5,000 0
22/08/2007
45.67
 62,840 43.54 45.67 45.18 200 25,200 0
21/08/2007: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2007
43.54
 52,880 41.51 43.54 42.77 9,060 0 0
20/08/2007
41.51
 84,400 41.99 41.99 40.54 25,340 100 0
17/08/2007
41.99
 61,200 42.67 43.92 41.51 18,930 0 0
16/08/2007
42.67
 64,240 40.93 42.86 39.58 350 0 0
15/08/2007
40.93
 46,510 39.00 40.93 40.35 100 0 0
14/08/2007
39.00
 45,910 37.16 39.00 37.65 440 0 0
13/08/2007
37.16
 59,570 36.49 37.36 36.01 1,430 0 0
10/08/2007
36.49
 90,460 34.75 36.49 33.11 3,200 0 0
09/08/2007
34.75
 1,780 33.11 34.75 34.75 0 0 0
08/08/2007
33.11
 4,900 31.57 33.11 33.11 0 0 0
07/08/2007
31.57
 9,790 30.12 31.57 31.57 1,000 0 0
06/08/2007
30.12
 32,090 28.77 30.12 30.12 0 200 0
03/08/2007
28.77
 27,330 29.92 29.92 28.57 6,550 400 0
02/08/2007
29.92
 89,930 29.73 31.18 29.92 11,200 5,000 0
01/08/2007
29.73
 39,290 28.38 29.73 29.63 30 2,000 0
31/07/2007
28.38
 47,370 29.83 29.83 28.38 34,120 21,000 0
30/07/2007
29.83
 7,510 31.37 31.37 29.83 0 0 0
27/07/2007
31.37
 48,630 33.01 33.01 31.37 9,440 120 0
26/07/2007
33.01
 15,680 34.75 34.75 33.01 650 0 0
25/07/2007
34.75
 13,660 36.49 36.49 34.75 100 0 0
24/07/2007
36.49
 29,580 35.72 36.49 36.20 800 8,400 0
23/07/2007
35.72
 75,110 36.68 36.68 34.94 25,000 300 0
20/07/2007
36.68
 37,440 38.52 38.52 36.68 830 24,010 0
19/07/2007
38.52
 32,800 40.45 40.45 38.52 530 0 0
18/07/2007
40.45
 26,810 40.25 40.83 40.45 100 0 0
17/07/2007
40.25
 38,700 41.03 41.03 40.06 320 690 0
16/07/2007
41.03
 18,850 42.47 42.47 41.03 50 0 0
13/07/2007
42.47
 22,090 42.09 42.47 42.18 0 330 0
12/07/2007
42.09
 32,490 43.44 43.44 42.09 620 3,010 0
11/07/2007
43.44
 34,450 43.92 43.92 43.44 6,580 1,020 0
10/07/2007
43.92
 25,100 43.05 44.40 43.92 2,020 0 0
09/07/2007
43.05
 49,710 44.40 44.40 43.05 6,460 0 0
06/07/2007
44.40
 40,880 45.18 45.18 44.40 10,000 0 0
05/07/2007
45.18
 41,910 46.43 46.43 44.69 4,320 0 0
04/07/2007
46.43
 40,670 44.31 46.43 45.85 700 0 0
03/07/2007
44.31
 73,720 46.05 46.05 43.82 4,270 800 0
02/07/2007
46.05
 54,670 48.27 48.27 46.05 15,220 0 0
29/06/2007
48.27
 38,040 47.30 48.27 47.30 6,440 300 0
28/06/2007
47.30
 42,430 49.42 49.42 47.30 1,380 0 0
27/06/2007
49.42
 81,720 49.62 50.20 48.27 9,250 0 0
26/06/2007
49.62
 8,690 52.22 52.22 49.62 800 5,260 0
25/06/2007
52.22
 5,980 54.93 54.93 52.22 900 0 0
22/06/2007
54.93
 57,580 54.93 56.47 54.93 3,860 15,000 0
21/06/2007
54.93
 15,780 52.32 54.93 54.93 200 0 0
20/06/2007
52.32
 35,910 49.91 52.32 52.13 23,630 0 0
19/06/2007
49.91
 46,050 47.59 49.91 49.91 330 2,800 0
18/06/2007
47.59
 63,550 45.37 47.59 43.25 15,110 500 0
15/06/2007
45.37
 10,170 47.69 47.69 45.37 5,740 0 0
14/06/2007
47.69
 2,640 50.20 50.20 47.69 400 0 0
13/06/2007
50.20
 4,600 52.80 52.80 50.20 100 0 0
12/06/2007
52.80
 34,330 55.51 55.51 52.80 770 0 0
11/06/2007
55.51
 88,610 52.90 55.51 50.29 3,850 0 0
08/06/2007
52.90
 5,040 50.39 52.90 52.90 0 600 0
07/06/2007
50.39
 1,790 48.07 50.39 50.39 0 400 0
06/06/2007
48.07
 1,410 45.85 48.07 48.07 0 0 0
05/06/2007
45.85
 90 43.73 45.85 45.37 0 0 0
04/06/2007
43.73
 3,050 41.70 43.73 43.73 0 300 0
01/06/2007
41.70
 8,830 39.77 41.70 41.70 0 0 0
31/05/2007
39.77
 400 37.94 39.77 39.77 0 0 0
30/05/2007
37.94
 100 36.20 37.94 37.94 0 0 0
29/05/2007
36.20
 10 34.56 36.20 36.20 0 0 0
28/05/2007
34.56
 110 32.92 34.56 34.56 0 0 0
25/05/2007
32.92
 100 31.37 32.92 32.92 0 0 0
24/05/2007
31.37
 30 29.92 31.37 31.37 0 0 0
23/05/2007
29.92
 100 28.57 29.92 29.92 0 0 0
22/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
22/05/2007
28.57
 330 27.25 28.57 28.57 0 0 0
21/05/2007
27.25
 11,120 25.97 27.25 27.25 0 0 0
18/05/2007
25.97
 7,420 24.74 25.97 25.97 0 0 0
17/05/2007
24.74
 17,580 23.59 24.74 24.74 0 0 0
16/05/2007
23.59
 35,990 22.49 23.59 23.59 0 0 0
15/05/2007
22.49
 1,010 21.43 22.49 22.49 0 0 0
14/05/2007
21.43
 510 20.43 21.43 21.43 0 0 0
11/05/2007
20.43
 9,590 19.47 20.43 20.43 0 0 0
10/05/2007
19.47
 30,950 18.57 19.47 19.47 130 0 0
09/05/2007
18.57
 28,690 17.70 18.57 18.02 510 0 0
08/05/2007
17.70
 21,570 17.38 17.70 17.70 610 0 0
07/05/2007
17.38
 32,390 16.57 17.38 16.73 300 0 0
04/05/2007: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2007
16.57
 7,120 16.47 16.57 16.41 100 0 0
03/05/2007
16.47
 27,760 16.44 17.25 16.47 200 0 0
02/05/2007
16.44
 5,990 15.67 16.44 16.44 0 0 0
25/04/2007
15.67
 10,230 14.93 15.67 15.64 0 0 0
24/04/2007
14.93
 37,510 15.54 15.54 14.93 25,000 0 0
23/04/2007
15.54
 32,230 16.35 16.35 15.54 23,530 0 0
20/04/2007
16.35
 27,220 17.02 17.02 16.22 11,900 0 0
19/04/2007
17.02
 7,700 17.18 17.18 17.02 700 0 0
18/04/2007
17.18
 11,190 16.38 17.18 16.38 300 0 0
17/04/2007
16.38
 20,150 16.99 16.99 16.38 100 0 0
16/04/2007
16.99
 18,400 17.66 17.98 16.99 120 0 0
13/04/2007
17.66
 11,140 17.05 17.66 17.05 100 100 0
12/04/2007
17.05
 44,750 17.69 18.56 17.05 150 0 0
11/04/2007
17.69
 7,530 16.86 17.69 17.69 0 0 0
10/04/2007
16.86
 19,720 16.06 16.86 16.86 100 0 0
09/04/2007
16.06
 13,460 15.38 16.06 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |