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)
27/04/2016
10.22
 28,880 10.34 10.34 9.91 0 0 0
26/04/2016
10.34
 10,020 10.34 10.34 10.09 0 100 -0.0
25/04/2016
10.34
 8,660 10.34 10.53 10.28 20 0 0.0
22/04/2016
10.34
 35,370 10.53 10.53 10.03 5,000 0 0.1
21/04/2016
10.53
 1,200 10.59 10.59 10.47 0 0 0
20/04/2016
10.59
 5,510 10.65 10.65 10.53 0 0 0
19/04/2016
10.65
 14,250 10.84 10.84 10.34 0 0 0
15/04/2016
10.84
 13,380 10.96 10.96 10.34 0 0 0
14/04/2016
10.96
 10,250 10.84 10.96 10.77 1,000 0 0.0
13/04/2016
10.84
 22,490 10.96 10.96 10.71 0 0 0
12/04/2016
10.96
 22,230 11.02 11.02 10.77 0 0 0
11/04/2016
11.02
 35,130 10.84 11.08 10.65 7,500 1,950 0.1
08/04/2016
10.84
 33,820 11.08 11.08 10.53 0 0 0
07/04/2016
11.08
 31,020 11.21 11.21 10.59 500 400 0.0
06/04/2016
11.21
 34,300 11.21 11.39 10.90 0 0 0
05/04/2016
11.21
 18,930 10.59 11.21 10.40 0 0 0
04/04/2016
10.59
 34,710 11.21 11.21 10.59 0 0 0
01/04/2016
11.21
 68,640 12.01 12.01 11.21 10,000 0 0.2
31/03/2016
12.01
 58,850 11.83 12.32 11.70 4,700 0 0.1
30/03/2016
11.83
 89,160 11.08 11.83 11.64 0 17,570 -0.3
29/03/2016
11.08
 48,920 10.40 11.08 10.47 5,560 390 0.1
28/03/2016
10.40
 14,190 10.40 10.40 10.16 5,000 0 0.1
25/03/2016
10.40
 2,120 10.47 10.53 10.40 0 10 -0.0
24/03/2016
10.47
 1,450 10.47 10.53 10.47 0 0 0
23/03/2016
10.47
 19,160 10.47 10.59 10.09 2,900 260 0.0
22/03/2016
10.47
 66,970 10.28 10.47 9.91 13,810 340 0.2
21/03/2016
10.28
 10,220 10.53 10.53 10.22 0 0 0
18/03/2016
10.53
 12,350 10.53 10.59 10.22 0 0 0
17/03/2016
10.53
 33,180 10.28 10.65 10.28 0 0 0
16/03/2016
10.28
 18,110 10.47 10.47 10.22 2,790 0 0.0
15/03/2016
10.47
 62,660 10.53 10.53 9.91 8,000 0 0.1
14/03/2016
10.53
 70,930 10.53 10.77 10.34 16,070 570 0.3
11/03/2016
10.53
 56,080 10.71 10.71 10.47 5,000 880 0.1
10/03/2016: Cổ tức tiền mặt tỉ lệ: 15%
10/03/2016
10.71
 73,400 10.28 10.71 10.40 5,500 0 0.1
09/03/2016
10.28
 44,630 10.22 10.51 10.22 8,980 13,000 -0.1
08/03/2016
10.22
 57,920 9.88 10.34 10.00 0 0 0
07/03/2016
9.88
 49,890 9.94 9.94 9.65 10,000 0 0.2
04/03/2016
9.94
 46,330 10.28 10.28 9.94 500 0 0.0
03/03/2016
10.28
 87,230 10.00 10.39 9.65 0 0 0
02/03/2016
10.00
 119,980 9.37 10.00 9.94 0 13,000 -0.2
01/03/2016
9.37
 20,330 8.80 9.37 9.37 0 0 0
29/02/2016
8.80
 24,410 8.23 8.80 8.35 0 0 0
26/02/2016
8.23
 7,360 8.23 8.23 7.95 0 0 0
25/02/2016
8.23
 3,880 8.35 8.35 8.06 0 310 -0.0
24/02/2016
8.35
 2,550 8.35 8.35 8.01 0 0 0
23/02/2016
8.35
 8,430 8.35 8.41 8.18 0 0 0
22/02/2016
8.35
 1,650 8.18 8.41 8.18 0 0 0
19/02/2016
8.18
 15,140 8.18 8.29 8.06 0 0 0
18/02/2016
8.18
 630 7.95 8.18 7.95 0 500 -0.0
17/02/2016
7.95
 12,720 8.18 8.18 7.95 6,000 0 0.1
16/02/2016
8.18
 4,380 8.18 8.18 7.95 0 0 0
15/02/2016
8.18
 2,570 8.23 8.23 7.95 0 0 0
05/02/2016
8.23
 10 8.18 8.23 8.23 0 0 0
04/02/2016
8.18
 160 8.18 8.18 8.18 0 0 0
03/02/2016
8.18
 6,410 7.95 8.18 7.89 0 0 0
02/02/2016
7.95
 5,960 8.18 8.18 7.95 0 0 0
01/02/2016
8.18
 17,660 8.23 8.35 8.06 10,000 0 0.1
29/01/2016
8.23
 6,940 7.89 8.23 7.95 3,290 0 0.0
28/01/2016
7.89
 14,060 7.55 7.89 7.55 5,000 0 0.1
27/01/2016
7.55
 10,720 7.16 7.55 7.27 1,710 0 0.0
26/01/2016
7.16
 12,610 7.33 7.50 7.16 5,000 0 0.1
25/01/2016
7.33
 22,120 7.38 7.67 7.33 5,000 0 0.1
22/01/2016
7.38
 17,960 7.38 7.78 7.04 0 0 0
21/01/2016
7.38
 51,750 7.89 7.89 7.38 20,000 0 0.3
20/01/2016
7.89
 12,030 7.89 7.89 7.67 500 0 0.0
19/01/2016
7.89
 21,140 8.06 8.06 7.55 0 0 0
18/01/2016
8.06
 42,040 7.55 8.06 7.04 200 0 0.0
15/01/2016
7.55
 27,660 8.01 8.01 7.55 150 440 -0.0
14/01/2016
8.01
 17,400 8.29 8.29 7.89 0 0 0
13/01/2016
8.29
 10,010 8.52 8.52 8.29 0 0 0
12/01/2016
8.52
 15,800 8.35 8.52 7.95 1,000 3,110 -0.0
11/01/2016
8.35
 10,030 8.35 8.35 8.23 500 0 0.0
08/01/2016
8.35
 13,760 8.41 8.69 8.23 0 0 0
07/01/2016
8.41
 12,760 8.97 9.09 8.41 0 10 -0.0
06/01/2016
8.97
 1,750 8.86 9.09 8.92 0 1,420 -0.0
05/01/2016
8.86
 33,660 9.43 9.43 8.80 0 0 0
04/01/2016
9.43
 3,460 9.48 9.54 9.37 380 0 0.0
31/12/2015
9.48
 1,160 9.54 9.54 9.48 0 0 0
30/12/2015
9.54
 120 9.43 9.54 9.54 0 0 0
29/12/2015
9.43
 5,820 9.31 9.43 9.09 0 0 0
28/12/2015
9.31
 2,710 9.43 9.43 9.09 0 0 0
25/12/2015
9.43
 9,940 9.43 9.54 8.97 0 0 0
24/12/2015
9.43
 2,660 9.48 9.48 9.09 600 1,620 -0.0
23/12/2015
9.48
 4,110 9.43 9.65 9.37 0 0 0
22/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/12/2015
9.43
 27,630 9.43 9.94 9.26 0 0 0
21/12/2015
9.43
 12,850 9.38 9.48 9.38 2,150 0 0.0
18/12/2015
9.38
 4,950 9.48 9.48 9.32 570 0 0.0
17/12/2015
9.48
 1,830 9.48 9.53 9.43 0 0 0
16/12/2015
9.48
 6,180 9.48 9.48 9.38 690 0 0.0
15/12/2015
9.48
 32,190 9.38 9.48 9.32 0 0 0
14/12/2015
9.38
 32,810 9.22 9.64 9.22 0 1,000 -0.0
11/12/2015
9.22
 17,950 9.12 9.32 9.22 900 0 0.0
10/12/2015
9.12
 14,330 9.38 9.48 8.91 100 1,170 -0.0
09/12/2015
9.38
 10,140 9.43 9.69 9.38 0 1,640 -0.0
08/12/2015
9.43
 12,510 9.38 9.48 9.17 0 9,000 -0.2
07/12/2015
9.38
 32,550 9.27 9.64 9.27 0 0 0
04/12/2015
9.27
 3,840 9.17 9.27 9.12 0 0 0
03/12/2015
9.17
 3,480 9.17 9.17 9.01 0 10 -0.0
02/12/2015
9.17
 130 9.27 9.27 8.91 0 0 0
01/12/2015
9.27
 25,360 9.12 9.27 8.85 0 5,890 -0.1

Chính sách bảo mật | Điều khoản sử dụng |