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)
08/02/2022
17.71
 41,600 16.83 17.83 16.79 11,600 1,500 0.2
07/02/2022
16.83
 78,200 16.41 17.37 16.45 4,900 2,500 0.0
28/01/2022
16.41
 57,200 16.53 16.70 16.20 2,900 1,800 0.0
27/01/2022
16.53
 40,400 16.79 16.79 16.45 400 500 -0.0
26/01/2022
16.79
 30,100 16.83 17.08 16.79 0 400 0
25/01/2022
16.83
 39,400 16.87 17.04 16.11 1,500 1,500 0.0
24/01/2022
16.87
 18,900 18.00 18.04 16.87 1,700 0 0.0
21/01/2022
18.00
 37,200 17.54 18.30 17.29 600 1,900 -0.0
20/01/2022
17.54
 23,400 17.58 17.62 16.79 1,300 300 0.0
19/01/2022
17.58
 58,400 18.88 18.88 17.58 100 100 -0.0
18/01/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/01/2022
18.88
 67,300 19.72 19.72 18.46 1,900 200 0.0
17/01/2022
19.72
 86,900 20.70 20.70 19.40 1,700 33,900 -0.8
14/01/2022
20.70
 92,400 20.45 20.70 19.03 1,700 45,000 -1.0
13/01/2022
20.45
 102,500 21.10 21.35 19.64 600 300 0.0
12/01/2022
21.10
 78,300 19.93 21.10 18.67 2,300 1,200 0.0
11/01/2022
19.93
 88,500 20.05 20.05 19.64 1,400 24,800 -0.6
10/01/2022
20.05
 93,700 20.49 20.49 20.05 300 1,700 0
07/01/2022
20.49
 70,100 20.57 20.78 20.41 1,000 12,000 -0.3
06/01/2022
20.57
 54,200 20.86 20.86 20.53 2,500 0 0.1
05/01/2022
20.86
 73,100 20.86 20.98 20.70 4,500 2,700 0.0
04/01/2022
20.86
 62,200 20.78 20.94 20.57 2,000 0 0.1
31/12/2021
20.78
 47,600 21.02 21.10 20.53 900 1,600 -0.0
30/12/2021
21.02
 69,400 20.70 21.10 20.29 2,800 800 0.0
29/12/2021
20.70
 45,400 20.53 20.70 20.33 700 300 0.0
28/12/2021
20.53
 57,400 20.45 20.78 20.37 1,500 500 0.0
27/12/2021
20.45
 77,900 20.13 21.35 20.29 900 1,800 -0.0
24/12/2021
20.13
 44,200 20.13 20.13 19.64 1,100 0 0
23/12/2021
20.13
 120,100 20.25 20.25 19.48 300 400 -0.0
22/12/2021
20.25
 107,500 20.25 20.70 19.80 4,600 1,100 0.1
21/12/2021
20.25
 137,700 20.66 20.66 19.48 1,600 3,200 -0.0
20/12/2021
20.66
 152,400 21.10 21.10 20.37 1,900 3,600 -0.0
17/12/2021
21.10
 141,300 21.18 21.51 20.86 1,100 1,900 -0.0
16/12/2021
21.18
 139,800 21.35 21.43 21.10 1,100 15,900 -0.4
15/12/2021
21.35
 67,400 21.91 21.91 21.10 3,200 1,100 0.1
14/12/2021
21.91
 116,900 21.26 22.20 21.63 10,300 12,300 -0.1
13/12/2021
21.26
 114,900 21.26 21.75 21.10 2,400 0 0.1
10/12/2021
21.26
 104,000 21.10 21.79 21.10 1,900 700 0.0
09/12/2021
21.10
 65,800 21.91 21.91 21.10 1,700 0 0.0
08/12/2021
21.91
 36,800 21.91 21.91 21.26 300 0 0.0
07/12/2021
21.91
 62,700 21.99 21.99 21.10 2,800 600 0.1
06/12/2021
21.99
 70,200 22.20 22.60 21.51 4,900 11,000 -0.2
03/12/2021
22.20
 207,300 23.42 23.82 22.20 2,000 2,000 -0.0
02/12/2021
23.42
 265,300 21.91 23.42 21.47 400 6,300 -0.2
01/12/2021
21.91
 53,800 21.91 21.99 21.63 900 700 0.0
30/11/2021
21.91
 119,900 21.75 22.36 21.59 1,600 600 0.0
29/11/2021
21.75
 144,800 21.75 21.75 20.45 4,500 7,900 -0.1
26/11/2021
21.75
 143,700 22.08 22.48 21.75 1,100 8,200 -0.2
25/11/2021
22.08
 110,600 21.91 22.16 21.43 500 3,100 -0.1
24/11/2021
21.91
 168,200 22.28 23.13 21.10 3,800 800 0.1
23/11/2021
22.28
 192,000 22.28 22.28 21.10 10,100 6,300 0.1
22/11/2021
22.28
 354,100 23.94 23.94 22.28 9,800 8,600 0.0
19/11/2021
23.94
 331,900 25.73 26.38 23.94 5,100 700 0.1
18/11/2021
25.73
 326,400 26.30 26.70 25.00 14,200 43,100 -0.9
17/11/2021
26.30
 410,200 24.59 26.30 23.94 14,200 8,000 0.2
16/11/2021
24.59
 245,300 24.39 25.16 24.06 4,700 11,400 -0.2
15/11/2021
24.39
 684,800 22.81 24.39 22.81 4,000 76,500 -2.1
12/11/2021
22.81
 173,200 22.81 22.97 22.44 2,700 4,500 -0.0
11/11/2021
22.81
 146,200 22.12 22.89 22.16 4,300 6,900 -0.1
10/11/2021
22.12
 209,500 23.05 23.05 22.08 15,400 69,100 -1.5
09/11/2021
23.05
 219,400 23.25 23.25 22.56 7,400 0 0.2
08/11/2021
23.25
 248,500 23.74 23.86 23.17 6,800 1,400 0.2
05/11/2021
23.74
 169,700 23.70 24.19 23.13 4,700 3,900 0.0
04/11/2021
23.70
 180,000 23.90 24.43 22.89 5,400 2,400 0.1
03/11/2021
23.90
 394,000 23.09 24.35 22.73 2,700 2,200 0.0
02/11/2021
23.09
 370,300 21.59 23.09 20.94 6,500 12,000 -0.2
01/11/2021
21.59
 207,700 21.47 21.59 20.86 14,600 4,400 0.3
29/10/2021
21.47
 91,100 21.51 21.51 21.26 1,400 3,900 -0.1
28/10/2021
21.51
 103,700 21.91 22.08 21.26 5,100 29,000 -0.6
27/10/2021
21.91
 132,000 21.51 21.99 21.26 1,500 5,000 -0.1
26/10/2021
21.51
 160,600 21.71 21.71 20.37 5,500 3,000 0.1
25/10/2021
21.71
 108,000 22.40 22.44 21.71 1,000 4,500 -0.1
22/10/2021
22.40
 174,300 21.26 22.64 20.94 28,100 5,800 0.6
21/10/2021
21.26
 130,700 21.91 21.91 21.14 3,800 2,000 0.0
20/10/2021
21.91
 145,200 22.08 22.08 21.26 4,500 4,600 -0.0
19/10/2021
22.08
 109,100 22.28 22.28 21.83 4,700 1,900 0.1
18/10/2021
22.28
 127,500 22.08 22.64 21.91 4,000 7,000 -0.1
15/10/2021
22.08
 183,100 22.73 22.77 22.04 2,700 5,400 -0.1
14/10/2021
22.73
 215,300 21.83 22.89 21.59 10,900 4,900 0.2
13/10/2021
21.83
 166,100 22.81 22.81 21.83 4,300 5,300 -0.0
12/10/2021
22.81
 185,600 21.75 23.05 21.18 31,700 12,900 0.5
11/10/2021
21.75
 270,300 22.60 22.73 21.18 6,900 3,300 -0.0
08/10/2021
22.60
 144,700 23.54 23.90 22.60 5,000 4,900 0.0
07/10/2021
23.54
 105,100 23.70 23.86 22.97 2,500 5,700 -0.1
06/10/2021
23.70
 245,800 23.66 23.82 22.32 6,500 11,200 -0.1
05/10/2021
23.66
 381,800 25.40 25.57 23.66 10,800 15,100 -0.1
04/10/2021
25.40
 208,100 24.02 25.69 23.13 9,000 3,600 0.2
01/10/2021
24.02
 316,400 25.57 26.42 23.78 124,235 130,835 -0.2
30/09/2021
25.57
 394,500 25.81 27.55 25.57 8,300 77,800 -2.2
29/09/2021
25.81
 261,700 24.51 26.22 23.54 5,500 10,000 -0.1
28/09/2021
24.51
 548,600 22.93 24.51 21.35 21,400 47,200 -0.7
27/09/2021
22.93
 289,900 24.63 24.63 22.93 7,100 8,800 -0.1
24/09/2021
24.63
 463,700 26.46 26.86 24.63 9,300 2,500 0.2
23/09/2021
26.46
 752,600 28.45 30.44 26.46 5,700 3,000 0.1
22/09/2021
28.45
 52,200 26.62 28.45 28.45 0 21,200 -0.7
21/09/2021
26.62
 521,800 24.92 26.62 25.40 10,300 7,400 0.1
20/09/2021
24.92
 144,100 23.29 24.92 24.92 600 400 0.0
17/09/2021
23.29
 206,500 21.79 23.29 22.08 4,600 2,000 0.1
16/09/2021
21.79
 391,200 20.37 21.79 19.97 4,900 3,300 0.0
15/09/2021
20.37
 354,500 20.94 21.91 20.29 2,500 2,100 0.0
14/09/2021
20.94
 346,600 19.72 21.02 20.53 4,500 6,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |