CTCP Khoáng sản Bình Định (bmc)

20.95
0.45
(2.20%)
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
(2024-08-20) 		0.15 0.74% 1,470,600 2,018 0.0
19.35
21.40
20.50
2 tháng
(2024-07-22) 		2.25 12.30% 4,637,300 -18,642 -0.4
17.85
21.60
20.50
3 tháng
(2024-06-21) 		3.05 17.43% 5,484,900 -15,042 -0.3
17.05
21.60
20.50
6 tháng
(2024-03-25) 		2.66 14.85% 8,770,000 -2,137 -0.1
15.93
21.60
20.50
12 tháng
(2023-09-25) 		5.98 41.07% 15,566,000 -162,837 -3.0
12.18
21.60
20.50
24 tháng
(2022-09-30) 		5.67 38.08% 27,753,100 -156,844 -2.8
8.29
21.60
20.50
36 tháng
(2021-10-05) 		-3.11 -13.14% 55,538,400 -465,426 -11.2
8.29
26.44
20.50
60 tháng
(2019-10-16) 		8.83 75.34% 94,894,200 -1,644,576 -28.4
6.81
28.45
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
11.91
 22,540 12.06 12.06 11.38 7,330 0 0.1
10/07/2019
12.06
 21,340 12.25 12.44 11.95 7,950 10 0.1
09/07/2019
12.25
 10,350 12.10 12.32 11.95 140 670 -0.0
08/07/2019
12.10
 39,650 11.49 12.10 11.27 10,820 7,230 0.1
05/07/2019
11.49
 22,680 11.27 11.64 11.27 12,590 4,790 0.1
04/07/2019
11.27
 14,240 11.34 11.34 11.19 6,480 0 0.1
03/07/2019
11.34
 16,330 11.27 11.34 11.04 5,240 2,870 0.0
02/07/2019
11.27
 28,330 11.19 11.34 10.74 8,050 500 0.1
01/07/2019
11.19
 32,060 11.19 11.34 10.96 10,120 7,580 0.0
28/06/2019
11.19
 27,990 11.27 11.30 10.93 10,170 6,820 0.0
27/06/2019
11.27
 29,750 11.12 11.57 11.04 6,510 0 0.1
26/06/2019
11.12
 21,460 10.96 11.34 10.96 160 0 0.0
25/06/2019
10.96
 47,410 11.34 11.34 10.96 9,230 7,120 0.0
24/06/2019
11.34
 29,700 11.27 11.68 11.27 8,110 120 0.1
21/06/2019
11.27
 64,760 11.72 11.95 11.19 9,860 4,670 0.1
20/06/2019
11.72
 57,750 12.10 12.48 11.57 19,420 2,960 0.3
19/06/2019
12.10
 30,490 12.02 12.29 11.95 15,000 2,130 0.2
18/06/2019
12.02
 29,380 12.10 12.10 11.64 9,100 0 0.1
17/06/2019
12.10
 21,650 12.36 12.48 12.02 7,100 0 0.1
14/06/2019
12.36
 38,030 12.85 13.16 12.36 6,930 3,740 0.1
13/06/2019
12.85
 36,110 12.25 12.85 12.17 840 2,170 -0.0
12/06/2019
12.25
 86,160 12.55 12.78 11.80 7,640 4,000 0.1
11/06/2019
12.55
 54,290 13.12 13.35 12.55 6,720 0 0.1
10/06/2019
13.12
 24,540 13.53 13.61 12.85 2,140 650 0.0
07/06/2019
13.53
 123,970 12.78 13.65 12.55 140 100 0.0
06/06/2019
12.78
 76,090 12.82 12.82 12.25 8,060 800 0.1
05/06/2019
12.82
 29,180 12.78 13.46 12.78 6,180 1,250 0.1
04/06/2019
12.78
 169,710 12.14 12.97 12.44 6,830 2,880 0.1
03/06/2019
12.14
 244,270 11.34 12.14 11.27 9,800 100 0.1
31/05/2019
11.34
 81,190 11.34 11.64 11.27 5,880 800 0.1
30/05/2019
11.34
 106,270 10.93 11.64 11.19 0 0 0
29/05/2019
10.93
 137,420 10.51 11.12 10.51 6,510 0 0.1
28/05/2019
10.51
 5,190 10.51 10.66 10.43 2,770 500 0.0
27/05/2019
10.51
 4,920 10.51 10.51 10.43 4,200 0 0.1
24/05/2019
10.51
 7,310 10.47 10.51 10.43 3,600 0 0.0
23/05/2019
10.47
 4,870 10.55 10.59 10.47 2,830 0 0.0
22/05/2019
10.55
 9,550 10.51 10.62 10.43 3,700 910 0.0
21/05/2019
10.51
 3,730 10.59 10.59 10.43 800 0 0.0
20/05/2019
10.59
 4,290 10.59 10.59 10.43 3,500 1,200 0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2019
10.59
 4,580 10.21 10.59 10.06 0 1,000 -0.0
16/05/2019
10.21
 9,400 10.21 10.21 9.99 8,100 0 0.1
15/05/2019
10.21
 21,140 10.35 10.35 9.99 6,300 0 0.1
14/05/2019
10.35
 6,830 10.21 10.35 9.99 2,000 100 0.0
13/05/2019
10.21
 2,880 10.24 10.24 9.99 900 0 0.0
10/05/2019
10.24
 8,750 10.28 10.35 9.67 7,900 10 0.1
09/05/2019
10.28
 12,050 10.35 10.42 9.99 4,200 2,210 0.0
08/05/2019
10.35
 12,880 10.03 10.35 9.92 4,300 800 0.0
07/05/2019
10.03
 6,350 10.06 10.06 9.96 2,100 1,100 0.0
06/05/2019
10.06
 2,470 10.10 10.10 9.96 360 0 0.0
03/05/2019
10.10
 20 10.06 10.10 10.10 0 0 0
02/05/2019
10.06
 2,060 9.96 10.17 9.74 0 10 -0.0
26/04/2019
9.96
 14,410 10.06 10.06 9.71 7,610 0 0.1
25/04/2019
10.06
 12,550 9.99 10.21 9.71 8,500 500 0.1
24/04/2019
9.99
 2,700 9.99 9.99 9.99 2,300 2,700 -0.0
23/04/2019
9.99
 12,330 10.06 10.06 9.64 5,860 2,620 0.0
22/04/2019
10.06
 7,410 10.06 10.06 9.99 3,900 0 0.1
19/04/2019
10.06
 3,510 10.14 10.14 10.06 360 0 0.0
18/04/2019
10.14
 7,710 10.14 10.14 10.03 7,100 0 0.1
17/04/2019
10.14
 14,440 10.21 10.21 10.03 8,330 0 0.1
16/04/2019
10.21
 12,960 10.21 10.21 10.03 12,700 0 0.2
12/04/2019
10.21
 7,010 10.21 10.21 10.10 4,000 0 0.1
11/04/2019
10.21
 4,180 10.14 10.21 9.99 2,180 980 0.0
10/04/2019
10.14
 9,920 10.21 10.21 9.99 9,400 5,800 0.1
09/04/2019
10.21
 12,850 10.35 10.35 9.99 11,100 150 0.2
08/04/2019
10.35
 8,200 10.42 10.42 10.06 5,320 1,580 0.1
05/04/2019
10.42
 3,810 10.35 10.42 10.06 950 470 0.0
04/04/2019
10.35
 18,260 10.06 10.74 9.99 1,210 1,000 0.0
03/04/2019
10.06
 830 10.06 10.06 9.92 440 100 0.0
02/04/2019
10.06
 20 10.03 10.06 9.92 10 10 0
01/04/2019
10.03
 14,270 10.06 10.06 9.78 8,690 1,310 0.1
29/03/2019
10.06
 5,040 9.99 10.06 9.96 4,080 0 0.1
28/03/2019
9.99
 11,680 10.06 10.21 9.92 8,220 1,660 0.1
27/03/2019
10.06
 15,940 10.21 10.21 9.99 8,120 5,300 0.0
26/03/2019
10.21
 35,980 10.21 10.21 10.03 500 280 0.0
25/03/2019
10.21
 14,570 10.17 10.71 9.99 6,110 100 0.1
22/03/2019
10.17
 6,040 10.10 10.21 10.10 5,500 140 0.1
21/03/2019
10.10
 21,630 10.21 10.28 10.06 1,010 310 0.0
20/03/2019
10.21
 12,010 10.24 10.24 10.03 6,960 1,950 0.1
19/03/2019
10.24
 5,220 10.31 10.31 10.21 2,400 0 0.0
18/03/2019
10.31
 18,900 10.31 10.35 10.14 11,560 3,500 0.1
15/03/2019
10.31
 10,210 10.35 10.35 10.21 9,300 0 0.1
14/03/2019
10.35
 13,250 10.31 10.35 10.21 9,080 100 0.1
13/03/2019
10.31
 10,010 10.42 10.42 10.31 10 3,750 -0.1
12/03/2019
10.42
 53,740 10.35 10.42 9.99 7,400 1,580 0.1
11/03/2019
10.35
 50,740 10.99 10.99 10.24 5,000 920 0.1
08/03/2019
10.99
 19,500 10.28 10.99 10.03 2,200 6,500 -0.1
07/03/2019
10.28
 35,970 10.31 10.31 9.99 9,400 210 0.1
06/03/2019
10.31
 6,020 10.35 10.35 10.14 3,900 10 0.1
05/03/2019
10.35
 4,590 10.35 10.35 10.10 1,400 1,600 -0.0
04/03/2019
10.35
 32,680 10.42 10.42 10.06 6,500 800 0.1
01/03/2019
10.42
 56,950 10.39 10.56 10.14 8,400 1,000 0.1
28/02/2019
10.39
 8,770 10.46 10.46 10.21 6,000 0 0.1
27/02/2019
10.46
 25,370 10.49 10.71 10.10 2,300 10 0.0
26/02/2019
10.49
 15,010 10.28 10.49 9.99 6,510 500 0.1
25/02/2019
10.28
 14,460 10.42 10.56 10.28 6,400 10 0.1
22/02/2019
10.42
 17,040 10.42 10.42 10.28 5,020 600 0.1
21/02/2019
10.42
 27,150 10.64 10.64 10.28 9,350 800 0.1
20/02/2019
10.64
 17,740 10.35 10.64 10.28 6,500 2,000 0.1
19/02/2019
10.35
 13,070 10.35 10.46 10.28 3,210 0 0.0
18/02/2019
10.35
 21,430 10.35 10.49 10.21 1,220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |