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)
23/04/2014
16.10
 35,010 16.30 16.45 15.90 18,450 0 0.6
22/04/2014
16.30
 50,440 15.85 16.30 15.75 0 0 0
21/04/2014
15.85
 51,330 15.80 16.30 15.85 2,150 200 0.1
18/04/2014
15.80
 102,860 16.96 16.96 15.80 4,500 0 0.1
17/04/2014
16.96
 134,950 17.86 17.86 16.96 740 0 0.0
16/04/2014
17.86
 81,310 18.37 18.62 17.61 12,380 500 0.4
15/04/2014
18.37
 83,100 19.27 19.27 18.37 5,100 0 0.2
14/04/2014
19.27
 26,330 19.27 19.47 19.17 0 2,130 -0.1
11/04/2014
19.27
 53,480 19.68 19.68 19.27 5,000 1,440 0.1
10/04/2014
19.68
 39,440 20.03 20.18 19.68 0 1,870 -0.1
08/04/2014
20.03
 26,860 20.13 20.23 20.03 0 0 0
07/04/2014
20.13
 33,570 20.13 20.18 19.98 0 0 0
04/04/2014
20.13
 36,700 20.03 20.38 19.98 2,100 0 0.1
03/04/2014
20.03
 46,450 20.03 20.23 20.03 2,790 420 0.1
02/04/2014
20.03
 40,050 20.13 20.23 19.83 440 0 0.0
01/04/2014
20.13
 77,560 20.53 20.53 20.03 8,100 190 0.3
31/03/2014
20.53
 67,060 20.68 21.13 20.48 60 0 0.0
28/03/2014
20.68
 42,100 20.58 21.39 20.58 100 0 0.0
27/03/2014
20.58
 38,340 20.73 20.73 20.38 200 0 0.0
26/03/2014
20.73
 91,420 21.03 21.29 20.63 7,550 390 0.3
25/03/2014
21.03
 84,910 21.34 21.49 21.03 7,280 30 0.3
24/03/2014
21.34
 62,420 21.08 21.54 21.08 12,330 0 0.5
21/03/2014
21.08
 136,420 20.98 21.34 20.88 7,600 500 0.3
20/03/2014
20.98
 113,330 21.24 21.34 20.98 300 0 0.0
19/03/2014
21.24
 106,070 21.24 21.39 21.18 6,800 20,410 -0.6
18/03/2014
21.24
 109,990 21.39 21.64 21.13 0 19,610 -0.8
17/03/2014
21.39
 48,020 21.24 22.34 21.18 1,500 1,540 -0.0
14/03/2014
21.24
 199,180 21.69 21.69 21.13 230 0 0.0
13/03/2014
21.69
 490,900 22.69 22.69 21.44 500 16,950 -0.7
12/03/2014
22.69
 94,380 22.59 22.79 22.49 1,800 1,720 0.0
11/03/2014
22.59
 47,050 22.59 22.85 22.44 1,200 4,550 -0.1
10/03/2014
22.59
 61,960 22.39 22.69 22.34 0 4,300 -0.2
07/03/2014
22.39
 54,060 22.54 22.64 22.39 0 4,500 -0.2
06/03/2014
22.54
 30,910 22.54 22.64 22.24 350 0 0.0
05/03/2014
22.54
 24,950 22.14 22.59 21.99 0 0 0
04/03/2014
22.14
 50,760 22.14 22.34 21.89 1,000 200 0.0
03/03/2014
22.14
 85,430 22.74 23.05 22.14 13,000 1,030 0.5
28/02/2014
22.74
 53,820 22.54 22.85 22.39 0 600 -0.0
27/02/2014
22.54
 123,800 22.49 23.25 22.49 0 4,780 -0.2
26/02/2014
22.49
 95,080 22.69 22.95 22.34 100 0 0.0
25/02/2014
22.69
 113,000 22.39 22.69 22.39 0 20 -0.0
24/02/2014
22.39
 51,800 22.14 22.49 22.09 0 4,000 -0.2
21/02/2014
22.14
 81,380 22.14 22.34 21.89 0 100 -0.0
20/02/2014
22.14
 234,460 23.30 23.30 22.09 2,700 3,560 -0.0
19/02/2014
23.30
 99,920 23.40 23.60 22.95 780 4,000 -0.1
18/02/2014
23.40
 86,870 23.25 23.70 23.40 500 0 0.0
17/02/2014
23.25
 199,540 22.64 23.50 22.64 2,500 50 0.1
14/02/2014
22.64
 181,770 22.29 22.85 22.29 15,450 1,670 0.6
13/02/2014
22.29
 117,780 22.59 22.85 22.19 520 2,000 -0.1
12/02/2014
22.59
 74,310 22.44 22.74 22.39 500 1,310 -0.0
11/02/2014
22.44
 220,910 22.44 23.10 22.44 10,240 0 0.5
10/02/2014
22.44
 205,420 21.64 22.64 21.64 1,300 1,000 0.0
07/02/2014
21.64
 175,810 21.08 21.74 21.08 24,500 3,910 0.9
06/02/2014
21.08
 40,610 20.98 21.13 20.73 70 5,010 -0.2
27/01/2014
20.98
 24,540 21.08 21.34 20.43 0 0 0
24/01/2014
21.08
 53,440 21.08 21.13 20.88 2,540 3,000 -0.0
23/01/2014
21.08
 30,500 21.08 21.34 20.93 0 0 0
22/01/2014
21.08
 161,200 20.73 21.59 20.88 4,500 1,000 0.1
21/01/2014
20.73
 87,350 20.28 21.03 20.18 5,000 7,000 -0.1
20/01/2014
20.28
 45,530 20.48 20.88 20.18 0 100 -0.0
17/01/2014
20.48
 39,610 20.48 20.78 20.38 3,550 8,640 -0.2
16/01/2014
20.48
 25,360 20.43 20.63 20.23 150 0 0.0
15/01/2014
20.43
 60,150 20.58 20.73 20.38 900 0 0.0
14/01/2014
20.58
 47,090 20.78 20.78 20.43 550 0 0.0
13/01/2014
20.78
 38,300 20.83 21.13 20.63 1,700 0 0.1
10/01/2014
20.83
 65,410 21.18 21.39 20.78 2,510 2,420 0.0
09/01/2014
21.18
 52,880 21.24 21.89 21.13 20 4,000 -0.2
08/01/2014
21.24
 148,980 20.13 21.39 20.13 27,640 1,260 1.1
07/01/2014
20.13
 31,940 20.03 20.13 19.98 220 0 0.0
06/01/2014
20.03
 9,360 19.83 20.13 19.68 10 0 0.0
03/01/2014
19.83
 32,030 19.93 20.03 19.83 0 0 0
02/01/2014
19.93
 23,910 20.28 20.38 19.93 1,600 0 0.1
31/12/2013
20.28
 28,560 19.98 20.38 19.88 500 0 0.0
30/12/2013
19.98
 33,010 20.43 20.43 19.98 1,500 0 0.1
27/12/2013
20.43
 52,460 20.38 20.78 20.43 7,700 0 0.3
26/12/2013
20.38
 62,460 20.13 20.63 20.03 640 0 0.0
25/12/2013
20.13
 34,820 19.98 20.13 19.98 2,130 0 0.1
24/12/2013
19.98
 16,600 19.98 20.13 19.88 860 0 0.0
23/12/2013
19.98
 85,220 20.08 20.08 19.88 3,000 0 0.1
20/12/2013
20.08
 73,110 20.23 20.38 20.08 11,300 1,200 0.4
19/12/2013
20.23
 45,880 20.13 20.48 19.93 1,900 17,720 -0.6
18/12/2013
20.13
 18,650 19.98 20.18 20.03 1,600 2,000 -0.0
17/12/2013
19.98
 39,540 19.93 20.13 19.93 0 2,580 -0.1
16/12/2013
19.93
 78,780 20.28 20.28 19.93 0 0 0
13/12/2013
20.28
 20,950 20.53 20.63 20.28 0 210 -0.0
12/12/2013
20.53
 14,870 20.38 20.73 20.38 0 500 -0.0
11/12/2013
20.38
 59,320 20.78 20.98 20.38 0 1,060 -0.0
10/12/2013
20.78
 52,230 21.29 21.29 20.68 0 500 -0.0
09/12/2013
21.29
 26,500 21.39 21.44 21.03 0 1,000 -0.0
06/12/2013
21.39
 17,690 21.29 21.59 21.13 0 0 0
05/12/2013
21.29
 23,740 21.24 21.39 21.03 0 0 0
04/12/2013
21.24
 63,910 21.49 21.49 21.24 0 0 0
03/12/2013
21.49
 28,790 21.49 21.64 21.49 0 0 0
02/12/2013
21.49
 19,610 21.64 21.69 21.49 6,000 0 0.3
29/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2013
21.64
 44,560 21.54 21.89 21.64 1,100 1,000 0.0
28/11/2013
21.54
 49,300 21.59 21.78 21.54 0 0 0
27/11/2013
21.59
 40,820 21.39 21.83 21.39 0 0 0
26/11/2013
21.39
 37,680 21.54 21.54 21.29 10 0 0.0
25/11/2013
21.54
 47,290 21.63 21.63 21.39 0 0 0
22/11/2013
21.63
 23,880 21.68 21.73 21.39 3,000 20 0.1

Chính sách bảo mật | Điều khoản sử dụng |