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)
17/09/2014
15.78
 167,840 15.89 15.94 15.73 4,000 146,860 -4.3
16/09/2014
15.89
 26,110 15.94 15.94 15.63 5,500 4,080 0.0
15/09/2014
15.94
 46,230 15.94 16.09 15.83 0 0 0
12/09/2014
15.94
 40,320 16.09 16.09 15.78 3,200 0 0.1
11/09/2014
16.09
 36,580 15.94 16.30 15.89 0 1,440 -0.0
10/09/2014
15.94
 36,060 15.83 15.94 15.63 2,000 1,100 0.0
09/09/2014
15.83
 82,110 16.62 16.62 15.73 2,380 250 0.1
08/09/2014
16.62
 39,580 16.62 16.67 16.46 300 0 0.0
05/09/2014
16.62
 44,890 16.62 16.67 16.46 400 0 0.0
04/09/2014
16.62
 37,570 16.77 16.77 16.46 500 0 0.0
03/09/2014
16.77
 62,290 16.93 17.08 16.77 12,000 1,980 0.3
29/08/2014
16.93
 108,410 16.82 17.71 16.82 250 3,700 -0.1
28/08/2014
16.82
 93,320 15.73 16.82 15.73 0 900 -0.0
27/08/2014
15.73
 61,260 15.78 16.04 15.73 5,600 0 0.2
26/08/2014
15.78
 41,890 16.04 16.15 15.78 100 0 0.0
25/08/2014
16.04
 47,120 15.89 16.15 15.99 1,000 0 0.0
22/08/2014
15.89
 19,900 16.09 16.09 15.83 2,860 0 0.1
21/08/2014
16.09
 41,230 15.94 16.25 15.78 0 7,690 -0.2
20/08/2014
15.94
 35,960 15.94 15.94 15.78 0 10 -0.0
19/08/2014
15.94
 29,260 16.04 16.04 15.89 0 3,910 -0.1
18/08/2014
16.04
 9,850 16.30 16.30 15.94 2,640 450 0.1
15/08/2014
16.30
 58,440 15.94 16.30 16.04 9,700 1,370 0.3
14/08/2014
15.94
 16,440 15.94 16.35 15.83 0 0 0
13/08/2014
15.94
 11,640 16.04 16.04 15.83 500 490 0.0
12/08/2014
16.04
 17,330 16.15 16.15 15.78 0 0 0
11/08/2014
16.15
 7,860 16.41 16.46 15.73 400 1,670 -0.0
08/08/2014
16.41
 26,970 16.25 16.67 16.25 2,700 0 0.1
07/08/2014
16.25
 10,880 16.35 16.35 16.15 4,630 0 0.1
06/08/2014
16.35
 8,840 16.46 16.82 16.04 5,000 0 0.2
05/08/2014
16.46
 570 16.15 16.56 16.04 10 0 0.0
04/08/2014
16.15
 14,070 15.89 16.15 15.78 4,160 0 0.1
01/08/2014
15.89
 10,790 15.89 15.89 15.73 480 0 0.0
31/07/2014
15.89
 25,730 15.89 15.99 15.89 3,000 400 0.1
30/07/2014
15.89
 13,720 15.89 15.99 15.63 3,500 0 0.1
29/07/2014
15.89
 8,070 15.89 16.09 15.83 2,500 0 0.1
28/07/2014
15.89
 55,750 16.41 16.41 15.52 4,000 0 0.1
25/07/2014
16.41
 24,460 16.56 16.67 16.41 2,700 0 0.1
24/07/2014
16.56
 77,790 17.19 17.19 16.56 15,150 0 0.5
23/07/2014
17.19
 50,230 17.29 17.29 17.08 13,240 0 0.4
22/07/2014
17.29
 57,320 17.45 17.45 17.14 9,800 0 0.3
21/07/2014
17.45
 40,940 17.81 17.81 17.45 5,300 1,000 0.1
18/07/2014
17.81
 24,930 17.71 17.81 17.60 6,500 2,150 0.1
17/07/2014
17.71
 32,530 17.71 17.71 17.45 4,200 0 0.1
16/07/2014
17.71
 86,370 17.66 18.23 17.71 4,400 0 0.2
15/07/2014
17.66
 68,950 17.71 17.92 17.60 14,500 2,090 0.4
14/07/2014
17.71
 26,810 17.87 17.92 17.50 4,700 0 0.2
11/07/2014
17.87
 40,750 17.29 17.87 17.29 4,000 0 0.1
10/07/2014
17.29
 63,240 17.97 17.97 17.19 4,750 200 0.2
09/07/2014
17.97
 22,690 17.97 18.23 17.97 2,030 600 0.0
08/07/2014
17.97
 61,310 18.07 18.23 17.81 0 0 0
07/07/2014
18.07
 58,030 18.49 18.49 18.07 30 710 -0.0
04/07/2014
18.49
 159,160 17.92 19.17 17.97 3,100 61,840 -2.1
03/07/2014
17.92
 153,950 17.97 18.13 17.81 0 64,960 -2.2
02/07/2014
17.97
 96,550 18.23 18.23 17.71 330 10 0.0
01/07/2014
18.23
 273,230 17.60 18.75 17.87 1,000 200 0.0
30/06/2014
17.60
 64,560 16.46 17.60 17.60 0 150 -0.0
27/06/2014
16.46
 124,680 15.42 16.46 15.57 2,250 17,500 -0.5
26/06/2014
15.42
 26,540 15.57 15.57 15.42 6,100 1,500 0.1
25/06/2014
15.57
 34,810 15.37 15.57 15.47 14,850 0 0.4
24/06/2014
15.37
 5,270 15.42 15.42 15.37 2,100 0 0.1
23/06/2014
15.42
 17,780 15.42 15.63 15.37 9,900 0 0.3
20/06/2014
15.42
 8,140 15.37 15.47 15.21 500 0 0.0
19/06/2014
15.37
 18,760 15.47 15.47 15.16 100 0 0.0
18/06/2014
15.47
 48,100 15.31 15.57 15.31 11,000 500 0.3
17/06/2014
15.31
 17,640 15.31 15.31 15.10 100 0 0.0
16/06/2014
15.31
 48,470 15.42 15.42 15.10 550 0 0.0
13/06/2014
15.42
 15,330 15.47 15.47 15.26 1,050 0 0.0
12/06/2014
15.47
 17,900 15.52 15.68 15.26 0 0 0
11/06/2014
15.52
 12,710 15.47 15.63 15.37 1,200 0 0.0
10/06/2014
15.47
 21,610 15.73 15.83 15.47 1,040 600 0.0
09/06/2014
15.73
 44,440 15.57 15.94 15.16 4,920 0 0.1
06/06/2014
15.57
 18,280 15.52 15.73 15.31 1,050 0 0.0
05/06/2014
15.52
 12,540 15.10 15.73 15.10 50 0 0.0
04/06/2014
15.10
 25,000 15.47 15.47 15.10 2,260 0 0.1
03/06/2014
15.47
 11,680 15.31 15.68 15.21 150 0 0.0
02/06/2014
15.31
 29,110 15.73 15.73 15.31 10 0 0.0
30/05/2014
15.73
 34,440 16.09 16.09 15.57 500 0 0.0
29/05/2014
16.09
 39,670 16.20 16.25 15.63 250 0 0.0
28/05/2014
16.20
 39,690 16.04 16.20 15.83 16,450 0 0.5
27/05/2014
16.04
 51,690 15.83 16.20 15.68 0 10 -0.0
26/05/2014
15.83
 36,410 15.63 15.83 15.16 0 0 0
23/05/2014
15.63
 23,920 16.09 16.09 15.42 10 0 0.0
22/05/2014
16.09
 94,680 15.31 16.30 15.31 0 10 -0.0
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
15.31
 48,040 14.84 15.42 15.00 10 0 0.0
20/05/2014
14.84
 36,480 14.79 14.84 14.49 0 0 0
19/05/2014
14.79
 21,070 14.59 14.79 14.44 140 0 0.0
16/05/2014
14.59
 30,000 14.59 15.05 14.09 0 20,680 -0.6
15/05/2014
14.59
 52,250 14.89 15.35 14.39 0 1,500 -0.0
14/05/2014
14.89
 39,270 14.44 15.00 13.79 110 0 0.0
13/05/2014
14.44
 14,220 14.39 14.64 13.84 2,390 1,070 0.0
12/05/2014
14.39
 74,750 15.45 15.60 14.39 4,000 0 0.1
09/05/2014
15.45
 32,010 15.15 15.60 15.20 0 0 0
08/05/2014
15.15
 59,840 16.25 16.25 15.15 1,500 0 0.0
07/05/2014
16.25
 44,050 16.25 16.40 16.00 280 0 0.0
06/05/2014
16.25
 144,150 15.20 16.25 14.24 98,430 680 2.9
05/05/2014
15.20
 40,440 15.65 15.65 14.95 12,750 0 0.4
29/04/2014
15.65
 31,930 15.85 15.85 15.60 7,800 0 0.2
28/04/2014
15.85
 35,210 16.00 16.10 15.85 0 20 -0.0
25/04/2014
16.00
 27,140 16.00 16.05 15.85 0 0 0
24/04/2014
16.00
 25,930 16.10 16.10 15.80 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |