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)
31/01/2013
22.73
 183,980 23.19 23.19 22.28 170 5,980 -0.3
30/01/2013
23.19
 407,310 22.05 23.41 22.10 0 91,400 -4.7
29/01/2013
22.05
 229,680 22.96 22.96 21.60 0 20,650 -1.0
28/01/2013
22.96
 352,310 22.51 23.87 22.73 5,980 5,300 0.0
25/01/2013
22.51
 161,620 21.32 22.69 21.46 0 400 -0.0
24/01/2013
21.32
 104,600 20.87 21.32 20.78 0 200 -0.0
23/01/2013
20.87
 122,940 20.91 21.37 20.46 3,000 1,700 0.1
22/01/2013
20.91
 120,720 21.82 21.91 20.91 200 150 0.0
21/01/2013
21.82
 346,020 21.82 22.28 21.78 30 0 0.0
18/01/2013
21.82
 115,280 22.23 22.51 21.60 0 0 0
17/01/2013
22.23
 188,280 23.19 23.19 22.23 1,000 2,000 -0.1
16/01/2013
23.19
 305,760 23.87 24.32 22.73 0 0 0
15/01/2013
23.87
 189,460 23.41 24.32 23.41 0 250 -0.0
14/01/2013
23.41
 315,630 22.37 23.41 21.91 0 150 -0.0
11/01/2013
22.37
 407,500 21.32 22.37 21.37 1,100 180 0.0
10/01/2013
21.32
 80,270 20.87 21.37 20.50 0 2,800 -0.1
09/01/2013
20.87
 173,980 21.37 21.91 20.82 2,870 50 0.1
08/01/2013
21.37
 132,240 20.91 21.73 20.91 0 0 0
07/01/2013
20.91
 172,930 21.28 21.37 20.23 5,800 1,000 0.2
04/01/2013
21.28
 112,570 20.87 21.82 20.78 1,000 0 0.0
03/01/2013
20.87
 168,960 21.55 21.78 20.78 2,300 1,000 0.1
02/01/2013
21.55
 182,000 22.10 22.51 21.55 2,000 0 0.1
28/12/2012
22.10
 194,070 21.32 22.19 21.37 0 2,000 -0.1
27/12/2012
21.32
 289,230 20.32 21.32 20.32 2,010 0 0.1
26/12/2012
20.32
 49,360 19.96 20.41 19.82 0 0 0
25/12/2012
19.96
 63,850 20.00 20.23 19.82 50 0 0.0
24/12/2012
20.00
 141,570 19.69 20.05 19.69 0 83,000 -3.6
21/12/2012
19.69
 66,780 20.00 20.00 19.64 180 21,850 -0.9
20/12/2012
20.00
 117,920 20.50 20.50 19.96 10,000 5,000 0.2
19/12/2012
20.50
 62,800 20.41 20.87 20.41 2,000 0 0.1
18/12/2012
20.41
 113,690 20.46 20.91 20.32 0 5,000 -0.2
17/12/2012
20.46
 126,580 20.05 20.60 20.05 500 5,000 -0.2
14/12/2012
20.05
 94,840 19.78 20.46 20.00 2,000 0 0.1
13/12/2012
19.78
 88,820 19.91 20.28 19.69 0 10,000 -0.4
12/12/2012
19.91
 57,200 19.60 20.14 19.55 9,930 0 0.4
11/12/2012
19.60
 30,100 19.78 20.05 19.60 0 0 0
10/12/2012
19.78
 61,980 19.46 20.10 19.46 0 0 0
07/12/2012
19.46
 33,430 19.55 19.69 19.41 0 1,500 -0.1
06/12/2012
19.55
 39,250 19.78 19.96 19.55 0 0 0
05/12/2012
19.78
 72,940 19.60 20.19 19.64 0 0 0
04/12/2012
19.60
 37,690 19.37 19.64 19.37 0 0 0
03/12/2012
19.37
 26,790 19.32 19.78 19.32 0 50 -0.0
30/11/2012
19.32
 32,610 19.23 20.00 19.32 5,000 0 0.2
29/11/2012
19.23
 14,810 19.19 19.55 19.19 0 0 0
28/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2012
19.19
 36,980 18.87 19.32 19.10 1,100 0 0.0
27/11/2012
18.87
 29,970 19.05 19.31 18.87 0 0 0
26/11/2012
19.05
 52,970 19.45 19.62 19.00 0 0 0
23/11/2012
19.45
 55,260 19.67 19.98 19.45 900 0 0.0
22/11/2012
19.67
 30,590 19.76 19.76 19.53 0 0 0
21/11/2012
19.76
 44,830 20.07 20.24 19.58 0 0 0
20/11/2012
20.07
 70,000 19.80 20.33 19.76 0 0 0
19/11/2012
19.80
 50,810 19.71 20.07 19.67 0 0 0
16/11/2012
19.71
 72,990 19.31 19.89 19.31 100 1,230 -0.1
15/11/2012
19.31
 120,200 20.02 20.24 19.31 10,000 0 0.4
14/11/2012
20.02
 55,480 19.98 20.60 20.02 0 0 0
13/11/2012
19.98
 122,780 20.82 20.95 19.98 0 5,000 -0.2
12/11/2012
20.82
 116,790 19.93 20.82 19.98 0 5,150 -0.2
09/11/2012
19.93
 143,970 19.09 19.98 19.09 0 5,320 -0.2
08/11/2012
19.09
 76,990 18.87 19.53 18.82 0 0 0
07/11/2012
18.87
 125,010 17.98 18.87 18.02 5,000 1,450 0.2
06/11/2012
17.98
 58,030 18.34 18.47 17.89 100 10 0.0
05/11/2012
18.34
 58,630 18.60 18.65 18.11 350 0 0.0
02/11/2012
18.60
 258,340 19.58 19.58 18.60 5,200 10,000 -0.2
01/11/2012
19.58
 80,220 19.98 20.24 19.45 0 0 0
31/10/2012
19.98
 147,180 20.56 20.56 19.53 5,000 0 0.2
30/10/2012
20.56
 73,060 20.87 21.00 20.56 5,050 0 0.2
29/10/2012
20.87
 41,030 20.91 21.00 20.82 0 0 0
26/10/2012
20.91
 86,850 20.87 21.22 20.87 0 0 0
25/10/2012
20.87
 192,850 21.35 21.35 20.82 5,050 8,050 -0.1
24/10/2012
21.35
 75,760 21.62 21.62 21.31 350 0 0.0
23/10/2012
21.62
 123,050 21.27 21.75 21.27 0 0 0
22/10/2012
21.27
 202,520 21.75 21.75 21.18 120 0 0.0
19/10/2012
21.75
 234,820 22.15 22.42 21.22 300 0 0.0
18/10/2012
22.15
 361,300 22.64 22.64 21.98 2,500 35,550 -1.7
17/10/2012
22.64
 427,010 23.75 23.75 22.64 0 0 0
16/10/2012
23.75
 109,730 22.86 23.97 22.86 0 0 0
15/10/2012
22.86
 70,050 23.31 23.75 22.86 0 0 0
12/10/2012
23.31
 112,370 23.31 23.53 22.86 0 0 0
11/10/2012
23.31
 191,490 23.97 24.86 23.31 43,730 0 2.4
10/10/2012
23.97
 180,530 23.31 24.20 23.09 46,270 0 2.5
09/10/2012
23.31
 195,510 23.97 24.64 23.31 0 0 0
08/10/2012
23.97
 302,360 22.86 23.97 22.86 62,700 0 3.3
05/10/2012
22.86
 159,640 22.20 23.09 22.20 41,700 13,500 1.4
04/10/2012
22.20
 93,190 22.64 22.64 22.06 600 0 0.0
03/10/2012
22.64
 195,680 21.98 22.86 22.11 0 0 0
02/10/2012
21.98
 215,490 21.53 22.42 21.58 0 0 0
01/10/2012
21.53
 103,590 21.80 21.84 21.49 0 6,010 -0.3
28/09/2012
21.80
 66,580 22.06 22.11 21.80 0 0 0
27/09/2012
22.06
 87,610 22.42 22.42 21.75 0 0 0
26/09/2012
22.42
 124,880 21.75 22.42 21.93 0 0 0
25/09/2012
21.75
 42,660 21.58 21.84 21.53 0 0 0
24/09/2012
21.58
 63,930 21.98 22.20 21.58 0 0 0
21/09/2012
21.98
 69,650 21.62 22.11 21.62 200 0 0.0
20/09/2012
21.62
 123,260 21.98 21.98 21.35 0 3,000 -0.1
19/09/2012
21.98
 80,220 21.75 22.15 21.71 0 2,000 -0.1
18/09/2012
21.75
 121,080 22.20 22.42 21.53 2,000 0 0.1
17/09/2012
22.20
 127,270 22.86 23.09 22.20 0 0 0
14/09/2012
22.86
 257,030 22.42 23.31 22.64 12,000 3,500 0.4
13/09/2012
22.42
 102,040 21.75 22.42 21.66 150 800 -0.0
12/09/2012
21.75
 75,200 21.53 22.11 21.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |