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)
22/11/2022
10.14
 55,500 9.53 10.19 9.66 800 1,100 -0.0
21/11/2022
9.53
 24,300 9.40 9.83 9.44 1,100 0 0.0
18/11/2022
9.40
 63,700 9.48 9.79 9.22 9,800 1,000 0.1
17/11/2022
9.48
 105,700 8.87 9.48 8.78 500 300 0.0
16/11/2022
8.87
 108,800 8.29 8.87 7.71 2,100 1,900 0.0
15/11/2022
8.29
 44,500 8.91 8.91 8.29 400 500 -0.0
14/11/2022
8.91
 71,200 9.57 9.57 8.91 0 0 -0.0
11/11/2022
9.57
 34,900 9.92 10.05 9.48 0 3,000 -0.0
10/11/2022
9.92
 51,100 10.62 10.71 9.92 600 100 0.0
09/11/2022
10.62
 28,100 10.54 11.20 10.54 1,000 0 0.0
08/11/2022
10.54
 27,700 10.62 10.62 10.01 0 1,800 -0.0
07/11/2022
10.62
 28,800 11.24 11.24 10.62 1,400 0 0.0
04/11/2022
11.24
 117,400 12.07 12.07 11.24 800 2,600 -0.0
03/11/2022
12.07
 24,500 12.03 12.07 11.94 600 0 0.0
02/11/2022
12.03
 27,200 12.03 12.20 12.03 600 1,600 -0.0
01/11/2022
12.03
 92,900 12.20 12.47 12.03 1,300 800 0.0
31/10/2022
12.20
 51,800 12.29 12.38 11.77 500 0 0.0
28/10/2022
12.29
 59,000 12.47 12.82 12.29 1,200 0 0.0
27/10/2022
12.47
 70,000 11.85 12.47 11.85 900 500 0.0
26/10/2022
11.85
 78,500 12.12 12.38 11.85 6,300 400 0.1
25/10/2022
12.12
 61,100 12.20 12.56 11.77 200 200 -0.0
24/10/2022
12.20
 27,300 12.56 13.26 11.94 1,100 400 0.0
21/10/2022
12.56
 52,200 12.73 13.48 12.12 200 5,100 -0.1
20/10/2022
12.73
 66,000 13.39 13.61 12.64 700 0 0.0
19/10/2022
13.39
 38,900 13.83 14.05 13.39 1,000 0 0.0
18/10/2022
13.83
 45,900 14.05 14.18 13.74 1,700 500 0.0
17/10/2022
14.05
 41,400 13.61 14.18 13.61 200 1,100 -0.0
14/10/2022
13.61
 113,300 12.73 13.61 12.73 900 400 0.0
13/10/2022
12.73
 54,100 12.47 13.30 12.29 1,000 700 0.0
12/10/2022
12.47
 32,700 12.12 12.47 11.68 0 700 -0.0
11/10/2022
12.12
 72,700 12.56 12.56 11.85 1,000 1,800 -0.0
10/10/2022
12.56
 52,100 12.12 12.56 11.85 0 500 -0.0
07/10/2022
12.12
 63,000 12.78 12.78 11.94 300 0 0.0
06/10/2022
12.78
 48,100 13.43 13.61 12.78 200 0 0.0
05/10/2022
13.43
 59,400 13.17 13.83 13.08 500 0 0.0
04/10/2022
13.17
 80,200 13.87 14.14 13.17 300 2,800 -0.0
03/10/2022
13.87
 73,800 14.88 14.88 13.87 300 200 0.0
30/09/2022
14.88
 163,400 15.10 15.10 14.05 800 1,500 -0.0
29/09/2022
15.10
 215,400 16.20 16.86 15.10 1,500 1,700 -0.0
28/09/2022
16.20
 150,800 17.30 17.78 16.20 1,300 400 0.0
27/09/2022
17.30
 135,800 18.31 18.61 17.30 700 2,000 -0.0
26/09/2022
18.31
 236,700 18.04 18.88 17.21 3,100 500 0.1
23/09/2022
18.04
 195,600 16.90 18.04 16.95 0 1,400 -0.0
22/09/2022
16.90
 138,000 16.90 17.08 16.33 800 0 0.0
21/09/2022
16.90
 115,800 17.03 17.82 16.86 1,500 15,068 -0.3
20/09/2022
17.03
 156,100 17.78 18.31 16.73 3,700 500 0.1
19/09/2022
17.78
 367,700 16.99 18.18 17.25 3,500 2,400 0.0
16/09/2022
16.99
 190,200 15.89 16.99 16.07 0 1,500 -0.0
15/09/2022
15.89
 93,400 16.29 16.29 15.81 300 0 0.0
14/09/2022
16.29
 45,000 16.38 16.55 15.85 1,600 100 -0.0
13/09/2022
16.38
 211,100 15.76 16.86 16.24 3,400 1,404 -0.0
12/09/2022
15.76
 107,300 14.75 15.76 15.10 0 1,110 0.0
09/09/2022
14.75
 17,300 14.53 14.93 14.49 900 600 0.0
08/09/2022
14.53
 31,300 14.93 14.93 14.49 900 1,500 -0.0
07/09/2022
14.93
 40,500 14.80 15.10 14.66 500 1,600 -0.0
06/09/2022
14.80
 63,000 14.88 15.32 14.80 500 100 0.0
05/09/2022
14.88
 55,300 15.41 15.45 14.88 1,400 0 0.0
31/08/2022: Cổ tức tiền mặt tỉ lệ: 8%
31/08/2022
15.41
 76,100 15.19 15.81 15.15 10,300 0 0.2
30/08/2022
15.19
 139,900 14.23 15.19 14.14 400 900 -0.0
29/08/2022
14.23
 76,800 14.44 14.44 14.02 300 2,000 -0.0
26/08/2022
14.44
 58,400 14.52 14.60 14.27 700 1,900 -0.0
25/08/2022
14.52
 60,900 14.35 14.94 14.35 300 1,100 -0.0
24/08/2022
14.35
 37,400 14.27 14.52 14.10 400 600 -0.0
23/08/2022
14.27
 34,200 14.18 14.35 13.93 0 900 -0.0
22/08/2022
14.18
 110,500 14.52 14.56 14.10 500 0 0.0
19/08/2022
14.52
 33,000 14.85 14.85 14.35 0 300 -0.0
18/08/2022
14.85
 49,100 14.85 14.94 14.56 600 100 0.0
17/08/2022
14.85
 57,700 15.27 15.27 14.85 100 0 0.0
16/08/2022
15.27
 50,200 15.23 15.36 14.98 300 0 0.0
15/08/2022
15.23
 71,700 15.65 15.65 15.11 700 500 0.0
12/08/2022
15.65
 39,500 15.57 15.65 15.19 200 1,300 -0.0
11/08/2022
15.57
 130,700 15.06 15.90 15.15 1,900 200 0.0
10/08/2022
15.06
 125,500 14.10 15.06 13.51 600 1,100 -0.0
09/08/2022
14.10
 45,800 14.23 14.27 13.85 1,100 1,000 0.0
08/08/2022
14.23
 74,600 14.27 14.35 13.93 200 0 0.0
05/08/2022
14.27
 75,800 14.73 14.73 14.10 400 0 0.0
04/08/2022
14.73
 74,200 14.77 15.02 13.81 1,300 200 0.0
03/08/2022
14.77
 37,200 15.02 15.06 14.60 200 700 -0.0
02/08/2022
15.02
 78,000 14.60 15.11 14.52 900 0 0.0
01/08/2022
14.60
 60,600 14.48 14.98 14.48 1,200 0 0.0
29/07/2022
14.48
 47,200 14.77 14.81 14.18 3,800 0 0.1
28/07/2022
14.77
 116,900 14.77 15.53 14.77 0 0 0.0
27/07/2022
14.77
 168,700 13.81 14.77 14.14 1,500 0 0.0
26/07/2022
13.81
 65,700 12.92 13.81 12.97 500 600 -0.0
25/07/2022
12.92
 59,000 13.09 13.09 12.55 0 0 0.0
22/07/2022
13.09
 54,100 13.60 13.85 12.92 400 900 0.0
21/07/2022
13.60
 58,700 13.60 14.14 13.05 1,800 0 0.0
20/07/2022
13.60
 117,400 12.97 13.81 13.34 0 0 0.0
19/07/2022
12.97
 176,300 12.13 12.97 12.34 1,000 0 0.0
18/07/2022
12.13
 74,900 11.37 12.13 11.37 0 0 -0.2
15/07/2022
11.37
 27,400 11.50 11.50 11.16 0 0 -0.2
14/07/2022
11.50
 24,300 11.46 11.50 11.04 0 11,000 -0.2
13/07/2022
11.46
 39,200 11.25 11.58 10.99 0 400 -0.0
12/07/2022
11.25
 8,900 10.99 11.25 10.70 0 1,200 -0.0
11/07/2022
10.99
 26,900 10.99 11.08 10.74 400 2,100 -0.0
08/07/2022
10.99
 22,200 10.91 11.16 10.78 4,100 4,900 -0.0
07/07/2022
10.91
 22,000 10.78 11.08 10.28 0 2,400 -0.0
06/07/2022
10.78
 6,600 11.08 11.12 10.78 100 1,100 -0.0
05/07/2022
11.08
 23,300 11.25 11.41 10.91 600 1,600 -0.0
04/07/2022
11.25
 35,500 10.83 11.25 10.87 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |