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
(2024-08-21) 		0 0% 1,355,600 2,018 0.0
19.35
21.40
20.95
2 tháng
(2024-07-22) 		2.20 12.02% 4,749,000 -18,642 -0.4
17.85
21.60
20.95
3 tháng
(2024-06-24) 		3 17.14% 5,568,600 -15,142 -0.3
17.05
21.60
20.95
6 tháng
(2024-03-25) 		2.61 14.57% 8,881,700 -2,137 -0.1
15.93
21.60
20.95
12 tháng
(2023-09-26) 		6.17 43.02% 15,607,900 -161,537 -3.0
12.18
21.60
20.95
24 tháng
(2022-10-03) 		6.63 47.77% 27,701,400 -156,144 -2.8
8.29
21.60
20.95
36 tháng
(2021-10-06) 		-3.20 -13.50% 55,268,300 -461,126 -11.1
8.29
26.44
20.95
60 tháng
(2019-10-17) 		9.08 79.55% 94,997,610 -1,643,676 -28.4
6.81
28.45
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
12.91
 11,320 13.11 13.11 12.50 0 0 0
06/07/2017
13.11
 8,550 12.77 13.11 12.64 0 0 0
05/07/2017
12.77
 27,540 13.21 13.21 12.77 0 340 -0.0
04/07/2017
13.21
 22,400 13.35 13.35 12.91 2,500 290 0.0
03/07/2017
13.35
 10,660 13.45 13.45 12.77 0 0 0
30/06/2017
13.45
 9,090 13.59 13.69 12.91 330 0 0.0
29/06/2017
13.59
 12,460 13.72 13.72 13.18 300 0 0.0
28/06/2017
13.72
 5,820 13.93 13.93 13.32 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2017
13.93
 11,890 13.04 13.93 12.91 0 50 -0.0
26/06/2017
13.04
 16,730 13.18 13.18 12.58 0 1,670 -0.0
23/06/2017
13.18
 15,060 12.65 13.18 12.58 1,000 0 0.0
22/06/2017
12.65
 44,980 13.57 13.57 12.65 1,020 1,000 0.0
21/06/2017
13.57
 37,530 13.64 13.64 13.04 1,390 400 0.0
20/06/2017
13.64
 40,660 13.77 13.77 13.31 1,270 0 0.0
19/06/2017
13.77
 14,550 13.67 13.83 13.31 0 0 0
16/06/2017
13.67
 22,400 13.44 13.83 13.18 530 0 0.0
15/06/2017
13.44
 9,720 13.50 13.50 13.18 0 10 -0.0
14/06/2017
13.50
 25,360 13.83 13.83 13.18 0 190 -0.0
13/06/2017
13.83
 49,340 13.90 13.90 13.04 0 11,120 -0.2
12/06/2017
13.90
 33,990 13.97 13.97 13.31 0 0 0
09/06/2017
13.97
 12,760 14.03 14.03 13.57 190 100 0.0
08/06/2017
14.03
 22,080 14.49 14.49 13.64 120 0 0.0
07/06/2017
14.49
 14,450 14.36 14.56 13.83 0 100 -0.0
06/06/2017
14.36
 29,080 14.36 14.76 14.23 0 0 0
05/06/2017
14.36
 112,880 13.77 14.69 13.83 0 0 0
02/06/2017
13.77
 13,140 13.77 13.97 13.50 10 0 0.0
01/06/2017
13.77
 5,280 13.83 13.97 13.24 1,280 0 0.0
31/05/2017
13.83
 12,010 13.50 13.83 12.91 0 0 0
30/05/2017
13.50
 38,240 13.18 13.50 12.71 0 0 0
29/05/2017
13.18
 10,170 13.31 13.70 12.71 0 670 -0.0
26/05/2017
13.31
 16,100 13.18 13.31 12.85 0 1,450 -0.0
25/05/2017
13.18
 21,920 13.50 13.57 12.65 0 0 0
24/05/2017
13.50
 33,600 12.85 13.50 12.85 0 0 0
23/05/2017
12.85
 54,970 13.18 13.18 12.25 3,000 0 0.1
22/05/2017
13.18
 46,080 13.83 14.16 13.18 4,940 0 0.1
19/05/2017
13.83
 68,920 14.43 14.43 13.50 0 3,150 -0.1
18/05/2017
14.43
 31,130 14.76 14.76 14.00 0 0 0
17/05/2017
14.76
 42,740 14.82 14.82 14.36 0 0 0
16/05/2017
14.82
 23,450 14.76 15.02 14.43 5,180 0 0.1
15/05/2017
14.76
 60,730 15.02 15.15 14.00 3,570 7,620 -0.1
12/05/2017
15.02
 52,270 15.12 15.42 14.76 0 0 0
11/05/2017
15.12
 50,120 15.15 15.15 14.82 11,610 0 0.3
10/05/2017
15.15
 291,230 14.16 15.15 14.43 34,690 20 0.8
09/05/2017
14.16
 26,600 14.16 14.49 13.80 2,420 0 0.1
08/05/2017
14.16
 30,070 13.97 14.16 13.50 100 0 0.0
05/05/2017
13.97
 1,500 14.03 14.10 13.97 0 0 0
04/05/2017
14.03
 11,150 14.23 14.23 13.67 0 0 0
03/05/2017
14.23
 15,190 14.43 14.43 13.70 0 800 -0.0
28/04/2017
14.43
 4,900 14.49 14.49 13.83 1,950 0 0.0
27/04/2017
14.49
 17,400 14.03 14.49 13.57 2,000 0 0.0
26/04/2017
14.03
 8,870 14.10 14.10 13.57 890 0 0.0
25/04/2017
14.10
 30,800 14.26 14.26 13.57 0 0 0
24/04/2017
14.26
 24,480 14.59 14.59 13.57 610 0 0.0
21/04/2017
14.59
 26,220 14.36 14.82 13.83 0 750 -0.0
20/04/2017
14.36
 103,350 13.44 14.36 13.18 0 0 0
19/04/2017
13.44
 49,360 14.43 14.43 13.44 0 0 0
18/04/2017
14.43
 9,220 14.49 14.56 13.83 50 0 0.0
17/04/2017
14.49
 27,700 14.82 14.82 13.97 0 10 -0.0
14/04/2017
14.82
 44,810 14.16 14.82 13.50 0 0 0
13/04/2017
14.16
 33,370 14.56 14.82 13.77 0 0 0
12/04/2017
14.56
 22,640 14.82 14.82 14.00 0 0 0
11/04/2017
14.82
 46,170 15.15 15.15 14.36 0 0 0
10/04/2017
15.15
 28,390 15.15 15.48 14.49 0 0 0
07/04/2017
15.15
 73,680 14.30 15.28 13.83 0 2,830 -0.1
05/04/2017
14.30
 37,450 14.26 15.15 13.83 10 8,000 -0.2
04/04/2017
14.26
 49,760 15.15 15.15 14.16 0 4,800 -0.1
03/04/2017
15.15
 91,850 15.74 15.74 14.66 0 700 -0.0
31/03/2017
15.74
 62,420 15.74 16.14 15.15 0 0 0
30/03/2017
15.74
 91,330 15.15 16.14 15.15 0 0 0
29/03/2017
15.15
 111,840 14.23 15.22 13.50 20 500 -0.0
28/03/2017
14.23
 51,680 14.82 15.35 14.16 0 2,700 -0.1
27/03/2017
14.82
 88,420 14.23 14.82 13.90 5,300 1,450 0.1
24/03/2017
14.23
 112,440 13.37 14.30 13.44 0 1,700 -0.0
23/03/2017
13.37
 126,200 12.52 13.37 12.25 2,200 500 0.0
22/03/2017
12.52
 57,820 12.52 12.65 12.19 890 500 0.0
21/03/2017
12.52
 88,070 11.92 12.75 11.92 1,000 5,880 -0.1
20/03/2017
11.92
 42,790 11.99 11.99 11.73 0 1,320 -0.0
17/03/2017
11.99
 41,200 11.33 12.06 11.20 0 2,280 -0.0
16/03/2017
11.33
 24,980 11.33 11.33 11.13 0 0 0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 4%
15/03/2017
11.33
 36,340 11.00 11.46 11.07 7,500 8,430 -0.0
14/03/2017
11.00
 30,820 11.13 11.13 10.68 0 0 0
13/03/2017
11.13
 58,540 11.13 11.19 10.49 0 2,770 -0.0
10/03/2017
11.13
 35,630 11.00 11.19 11.00 0 1,500 -0.0
09/03/2017
11.00
 47,190 10.68 11.07 10.74 5,860 4,130 0.0
08/03/2017
10.68
 17,020 10.55 10.94 10.42 0 0 0
07/03/2017
10.55
 31,440 10.81 10.81 10.49 0 0 0
06/03/2017
10.81
 11,510 10.94 10.94 10.49 300 320 -0.0
03/03/2017
10.94
 54,440 10.94 11.32 10.94 0 2,840 -0.0
02/03/2017
10.94
 135,320 10.23 10.94 10.10 0 380 -0.0
01/03/2017
10.23
 15,120 10.23 10.62 9.81 0 1,200 -0.0
28/02/2017
10.23
 7,080 10.23 10.29 9.97 0 0 0
27/02/2017
10.23
 34,410 10.29 10.29 9.71 0 0 0
24/02/2017
10.29
 6,760 10.39 10.39 10.10 0 0 0
23/02/2017
10.39
 270 10.49 10.49 10.29 0 50 -0.0
22/02/2017
10.49
 44,180 10.26 10.81 10.29 0 4,550 -0.1
21/02/2017
10.26
 84,430 9.62 10.26 9.65 0 5,200 -0.1
20/02/2017
9.62
 14,090 9.59 9.65 9.52 0 0 0
17/02/2017
9.59
 25,080 9.65 9.65 9.14 0 0 0
16/02/2017
9.65
 35,410 9.49 9.71 9.49 1,000 0 0.0
15/02/2017
9.49
 5,890 9.55 9.71 9.49 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |