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)
21/11/2013
21.68
 99,910 21.88 22.22 21.68 50,200 1,550 2.2
20/11/2013
21.88
 126,100 21.25 22.02 21.29 0 1,020 -0.0
19/11/2013
21.25
 44,810 21.20 21.29 21.00 0 0 0
18/11/2013
21.20
 43,890 21.00 21.29 20.95 2,510 0 0.1
15/11/2013
21.00
 26,520 21.25 21.25 20.90 600 3,000 -0.1
14/11/2013
21.25
 31,770 21.25 21.25 20.47 0 0 0
13/11/2013
21.25
 8,770 21.29 21.34 21.15 0 10 -0.0
12/11/2013
21.29
 11,710 21.49 21.63 21.20 0 0 0
11/11/2013
21.49
 30,970 21.20 21.59 21.20 3,000 0 0.1
08/11/2013
21.20
 27,300 21.15 21.20 21.05 400 1,790 -0.1
07/11/2013
21.15
 19,630 21.29 21.34 21.15 0 1,020 -0.0
06/11/2013
21.29
 8,410 21.29 21.59 21.29 2,300 1,890 0.0
05/11/2013
21.29
 16,030 21.29 21.59 21.05 30 1,410 -0.1
04/11/2013
21.29
 12,480 21.25 21.29 21.00 0 2,360 -0.1
01/11/2013
21.25
 9,050 21.39 21.44 21.15 200 900 -0.0
31/10/2013
21.39
 18,080 21.49 21.54 21.39 0 0 0
30/10/2013
21.49
 18,860 21.54 21.68 20.18 0 10,010 -0.4
29/10/2013
21.54
 24,420 21.44 21.63 21.39 0 750 -0.0
28/10/2013
21.44
 22,360 21.78 22.07 21.44 0 0 0
25/10/2013
21.78
 21,850 21.88 22.02 21.68 150 0 0.0
24/10/2013
21.88
 61,040 21.93 22.22 21.83 200 3,000 -0.1
23/10/2013
21.93
 79,360 21.63 22.12 21.88 0 500 -0.0
22/10/2013
21.63
 25,310 21.68 21.68 21.59 0 0 0
21/10/2013
21.68
 55,370 21.63 22.07 21.59 3,000 0 0.1
18/10/2013
21.63
 35,780 21.63 21.73 21.44 310 0 0.0
17/10/2013
21.63
 30,730 21.49 21.88 21.49 1,260 310 0.0
16/10/2013
21.49
 43,700 21.68 21.88 21.44 0 150 -0.0
15/10/2013
21.68
 28,520 21.54 21.88 21.54 0 430 -0.0
14/10/2013
21.54
 41,960 21.73 21.73 21.15 0 0 0
11/10/2013
21.73
 64,580 21.73 22.12 21.73 3,210 0 0.1
10/10/2013
21.73
 85,220 22.36 22.61 21.73 1,500 0 0.1
09/10/2013
22.36
 65,800 23.09 23.24 22.36 2,190 0 0.1
08/10/2013
23.09
 176,210 22.36 23.29 22.36 51,500 750 2.4
07/10/2013
22.36
 254,230 20.90 22.36 21.39 131,000 0 6.0
04/10/2013
20.90
 41,950 21.10 21.25 20.86 0 2,000 -0.1
03/10/2013
21.10
 33,240 21.29 21.29 20.81 250 0 0.0
02/10/2013
21.29
 166,630 20.18 21.54 20.18 930 0 0.0
01/10/2013
20.18
 64,500 20.03 20.42 19.98 0 1,060 -0.0
30/09/2013
20.03
 28,740 20.13 20.22 20.03 0 0 0
27/09/2013
20.13
 34,160 20.18 20.27 19.93 0 490 -0.0
26/09/2013
20.18
 66,410 20.37 20.42 19.98 0 0 0
25/09/2013
20.37
 75,070 19.98 20.61 19.74 1,100 0 0.0
24/09/2013
19.98
 58,680 20.18 20.32 19.93 0 6,070 -0.3
23/09/2013
20.18
 34,190 19.74 20.18 19.79 500 0 0.0
20/09/2013
19.74
 65,730 19.40 20.37 19.45 4,390 1,000 0.1
19/09/2013
19.40
 115,130 19.20 19.69 19.15 0 3,000 -0.1
18/09/2013
19.20
 34,940 19.59 19.69 19.20 0 0 0
17/09/2013
19.59
 49,390 19.69 19.69 19.35 500 0 0.0
16/09/2013
19.69
 23,920 19.93 19.98 19.69 0 0 0
13/09/2013
19.93
 24,530 20.13 20.13 19.93 0 0 0
12/09/2013
20.13
 12,610 20.08 20.22 19.88 500 0 0.0
11/09/2013
20.08
 52,440 19.88 20.42 19.88 0 510 -0.0
10/09/2013
19.88
 50,580 19.69 19.98 19.64 0 0 0
09/09/2013
19.69
 42,880 20.42 20.52 19.50 500 0 0.0
06/09/2013
20.42
 63,390 19.93 20.61 19.93 1,270 500 0.0
05/09/2013
19.93
 77,880 19.50 20.18 18.96 700 14,500 -0.5
04/09/2013
19.50
 85,680 20.13 20.37 18.96 550 20,500 -0.8
03/09/2013
20.13
 28,950 20.13 20.42 19.98 0 140 -0.0
30/08/2013
20.13
 135,200 20.61 20.61 19.69 3,000 83,000 -3.2
29/08/2013
20.61
 62,170 20.56 21.15 20.42 50 7,360 -0.3
28/08/2013
20.56
 78,590 21.68 21.88 20.56 0 5,000 -0.2
27/08/2013
21.68
 40,650 22.27 22.27 21.68 1,700 7,970 -0.3
26/08/2013
22.27
 103,380 22.51 22.61 21.63 1,100 0 0.0
23/08/2013
22.51
 53,580 23.09 23.09 22.36 2,950 0 0.1
22/08/2013
23.09
 52,980 23.19 23.34 23.00 0 2,360 -0.1
21/08/2013
23.19
 51,170 23.48 23.58 23.14 500 0 0.0
20/08/2013
23.48
 21,790 23.63 23.68 23.34 300 1,000 -0.0
19/08/2013
23.63
 37,230 23.53 23.77 23.34 1,200 0 0.1
16/08/2013
23.53
 66,170 23.63 23.72 23.34 2,000 0 0.1
15/08/2013
23.63
 49,030 23.82 23.82 23.58 0 0 0
14/08/2013
23.82
 16,230 23.43 23.82 23.43 500 0 0.0
13/08/2013
23.43
 43,580 23.34 23.82 23.34 490 540 -0.0
12/08/2013
23.34
 69,150 23.82 23.82 23.34 2,210 0 0.1
09/08/2013
23.82
 80,470 24.06 24.26 23.43 1,900 0 0.1
08/08/2013
24.06
 42,640 24.26 24.55 23.97 0 3,000 -0.1
07/08/2013: Cổ tức tiền mặt tỉ lệ: 35%
07/08/2013
24.26
 110,370 24.55 24.79 24.26 2,500 200 0.1
06/08/2013
24.55
 125,700 24.55 24.55 24.32 0 400 -0.0
05/08/2013
24.55
 83,920 24.10 24.55 24.10 28,000 0 1.5
02/08/2013
24.10
 82,430 23.87 24.32 23.87 500 0 0.0
01/08/2013
23.87
 32,730 24.10 24.10 23.87 5,000 3,940 0.1
31/07/2013
24.10
 58,650 24.32 24.32 23.87 2,000 740 0.1
30/07/2013
24.32
 39,210 24.55 24.55 24.10 0 0 0
29/07/2013
24.55
 169,060 23.87 24.78 24.10 0 1,000 -0.1
26/07/2013
23.87
 57,520 23.41 23.87 23.41 0 0 0
25/07/2013
23.41
 168,590 23.19 24.10 23.41 0 1,000 -0.1
24/07/2013
23.19
 41,800 23.19 23.41 22.96 0 0 0
23/07/2013
23.19
 86,170 23.41 23.64 23.19 1,000 690 0.0
22/07/2013
23.41
 65,900 23.87 23.87 23.41 500 0 0.0
19/07/2013
23.87
 116,340 23.64 23.87 23.64 500 5,560 -0.3
18/07/2013
23.64
 140,350 24.10 24.32 23.64 0 520 -0.0
17/07/2013
24.10
 24,420 24.32 24.55 23.87 0 0 0
16/07/2013
24.32
 51,260 24.55 24.55 24.10 0 1,000 -0.1
15/07/2013
24.55
 138,900 23.64 24.55 23.64 0 0 0
12/07/2013
23.64
 49,680 23.19 23.64 23.19 0 500 -0.0
11/07/2013
23.19
 79,110 23.19 23.19 22.73 1,000 2,420 -0.1
10/07/2013
23.19
 19,960 23.19 23.41 23.19 0 0 0
09/07/2013
23.19
 76,180 23.19 23.64 23.19 1,000 2,700 -0.1
08/07/2013
23.19
 91,420 23.41 23.64 22.96 2,420 4,500 -0.1
05/07/2013
23.41
 17,420 23.41 23.64 23.19 0 0 0
04/07/2013
23.41
 35,240 23.64 23.87 23.19 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |