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)
11/09/2012
21.53
 99,660 21.53 21.93 21.13 0 2,070 -0.1
10/09/2012
21.53
 212,700 22.64 22.64 21.53 0 2,000 -0.1
07/09/2012
22.64
 183,350 22.42 22.86 21.62 0 2,230 -0.1
06/09/2012
22.42
 86,540 23.31 23.31 22.42 0 3,000 -0.2
05/09/2012
23.31
 183,870 23.31 23.53 22.42 210 4,370 -0.2
04/09/2012
23.31
 104,070 22.64 23.75 22.64 100 250 -0.0
31/08/2012
22.64
 88,420 22.42 23.09 22.20 200 0 0.0
30/08/2012
22.42
 176,840 22.15 23.09 22.20 6,500 0 0.3
29/08/2012
22.15
 141,100 21.13 22.15 21.98 6,050 0 0.3
28/08/2012
21.13
 214,270 21.93 21.93 20.95 290 0 0.0
27/08/2012
21.93
 101,700 23.09 23.09 21.93 0 0 0
24/08/2012
23.09
 455,180 22.15 23.09 21.09 0 32,300 -1.5
23/08/2012
22.15
 171,920 23.31 23.31 22.15 100 0 0.0
22/08/2012
23.31
 369,290 23.75 23.97 22.86 0 0 0
21/08/2012
23.75
 234,040 24.86 24.86 23.75 280 0 0.0
20/08/2012
24.86
 124,120 24.42 25.53 24.64 14,000 0 0.8
17/08/2012
24.42
 121,110 23.31 24.42 23.53 1,990 100 0.1
16/08/2012
23.31
 115,950 23.53 23.97 22.86 630 1,510 -0.0
15/08/2012
23.53
 316,130 24.64 24.86 23.53 300 15,470 -0.8
14/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2012
24.64
 140,000 24.20 25.08 24.42 18,000 0 1.0
13/08/2012
24.20
 115,360 24.20 24.62 23.77 0 0 0
10/08/2012
24.20
 190,900 25.27 25.27 24.20 0 0 0
09/08/2012
25.27
 376,290 24.62 25.69 24.62 6,200 6,170 0.0
08/08/2012
24.62
 133,260 24.41 24.84 23.98 390 360 0.0
07/08/2012
24.41
 230,700 24.20 24.84 23.55 0 100 -0.0
06/08/2012
24.20
 237,740 23.12 24.20 23.12 600 0 0.0
03/08/2012
23.12
 178,130 23.77 24.62 22.91 0 18,100 -1.0
02/08/2012
23.77
 155,510 22.70 23.77 23.12 0 0 0
01/08/2012
22.70
 348,700 21.63 22.70 21.84 0 0 0
31/07/2012
21.63
 139,520 21.37 22.27 21.41 0 300 -0.0
30/07/2012
21.37
 116,650 21.63 21.84 21.20 0 0 0
27/07/2012
21.63
 200,680 22.48 23.34 21.37 28,310 0 1.5
26/07/2012
22.48
 216,190 21.41 22.48 21.63 0 0 0
25/07/2012
21.41
 396,440 22.05 22.05 20.98 52,260 0 2.6
24/07/2012
22.05
 262,780 23.12 23.12 22.05 0 13,020 -0.7
23/07/2012
23.12
 401,000 24.20 24.84 23.12 5,920 0 0.3
20/07/2012
24.20
 239,360 23.77 24.84 24.20 4,000 100 0.2
19/07/2012
23.77
 147,930 22.70 23.77 23.12 3,000 3,560 -0.0
18/07/2012
22.70
 225,400 21.63 22.70 21.84 42,620 0 2.2
17/07/2012
21.63
 282,170 20.68 21.63 20.77 10,350 500 0.5
16/07/2012
20.68
 324,220 20.47 21.41 20.47 150 0 0.0
13/07/2012
20.47
 157,930 19.53 20.47 19.70 0 0 0
12/07/2012
19.53
 255,100 18.63 19.53 18.63 0 8,500 -0.4
11/07/2012
18.63
 109,330 17.99 18.71 18.16 0 0 0
10/07/2012
17.99
 54,350 17.90 18.24 17.77 0 0 0
09/07/2012
17.90
 156,080 18.84 18.84 17.90 3,030 1,000 0.1
06/07/2012
18.84
 133,600 18.67 19.27 18.46 6,000 1,100 0.2
05/07/2012
18.67
 132,270 18.29 18.67 17.64 0 6,170 -0.3
04/07/2012
18.29
 116,020 18.24 18.80 18.24 7,380 0 0.3
03/07/2012
18.24
 317,430 17.39 18.24 17.56 1,000 3,750 -0.1
02/07/2012
17.39
 111,350 17.73 17.90 17.22 3,100 0 0.1
29/06/2012
17.73
 141,410 16.92 17.73 16.74 2,000 0 0.1
28/06/2012
16.92
 118,450 16.79 17.13 16.44 320 9,140 -0.3
27/06/2012
16.79
 145,650 17.22 17.56 16.79 1,000 0 0.0
26/06/2012
17.22
 238,100 18.11 18.11 17.22 140 0 0.0
25/06/2012
18.11
 142,930 18.41 18.67 17.99 1,000 0 0.0
22/06/2012
18.41
 120,040 18.76 18.76 18.24 3,500 3,000 0.0
21/06/2012
18.76
 65,210 18.89 19.06 18.63 0 15,750 -0.7
20/06/2012
18.89
 145,480 18.76 18.89 18.20 0 19,710 -0.9
19/06/2012
18.76
 105,770 19.70 19.70 18.76 50 31,890 -1.4
18/06/2012
19.70
 141,160 19.23 20.17 19.48 1,000 0 0.0
15/06/2012
19.23
 85,580 18.33 19.23 18.67 0 0 0
14/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2012
18.33
 61,190 17.86 19.01 18.24 5,000 0 0.2
13/06/2012
17.86
 53,360 18.27 18.27 17.57 0 0 0
12/06/2012
18.27
 144,870 19.21 19.21 18.27 0 2,900 -0.1
11/06/2012
19.21
 76,960 19.53 20.02 18.63 0 10,000 -0.5
08/06/2012
19.53
 304,390 18.63 19.53 19.00 0 0 0
07/06/2012
18.63
 85,130 17.78 18.63 17.78 0 0 0
06/06/2012
17.78
 88,840 17.57 17.78 17.20 0 0 0
05/06/2012
17.57
 140,280 17.08 17.57 16.26 100 5,000 -0.2
04/06/2012
17.08
 161,990 17.94 17.94 17.08 0 500 -0.0
01/06/2012
17.94
 100,750 17.73 18.47 17.73 10,500 10 0.5
31/05/2012
17.73
 139,300 18.51 18.55 17.61 50 0 0.0
30/05/2012
18.51
 72,250 18.39 19.12 18.39 500 0 0.0
29/05/2012
18.39
 113,870 19.04 19.04 18.10 3,000 3,800 -0.0
28/05/2012
19.04
 116,240 19.53 20.35 18.63 1,020 22,280 -1.0
25/05/2012
19.53
 140,460 18.63 19.53 19.21 510 500 0.0
24/05/2012
18.63
 76,720 19.61 19.61 18.63 0 0 0
23/05/2012
19.61
 153,500 20.64 20.64 19.61 200 130 0.0
22/05/2012
20.64
 256,020 19.78 20.64 19.57 22,600 0 1.1
21/05/2012
19.78
 233,180 18.84 19.78 17.90 2,000 450 0.1
18/05/2012
18.84
 51,470 19.82 19.82 18.84 140 2,380 -0.1
17/05/2012
19.82
 290,180 20.84 20.84 19.82 1,960 41,950 -1.9
16/05/2012
20.84
 157,670 21.86 21.86 20.84 2,050 23,920 -1.1
15/05/2012
21.86
 91,930 22.88 22.88 21.86 100 13,330 -0.7
14/05/2012
22.88
 113,560 23.91 24.52 22.88 700 30,030 -1.7
11/05/2012
23.91
 219,200 23.91 24.72 23.09 18,500 47,710 -1.7
10/05/2012
23.91
 250,890 25.13 25.13 23.91 100 62,640 -3.7
09/05/2012
25.13
 213,650 26.36 26.36 25.13 50 22,400 -1.4
08/05/2012
26.36
 232,260 27.58 28.81 26.36 750 19,000 -1.2
07/05/2012
27.58
 63,110 26.36 27.58 27.17 0 0 0
04/05/2012
26.36
 137,210 25.13 26.36 25.74 0 2,300 -0.1
03/05/2012
25.13
 263,510 24.72 25.95 23.70 0 16,740 -1.0
02/05/2012
24.72
 415,980 25.95 27.17 24.72 860 11,880 -0.7
27/04/2012
25.95
 109,000 24.72 25.95 25.74 1,000 500 0.0
26/04/2012
24.72
 1,720 23.70 24.72 24.72 0 0 0
25/04/2012
23.70
 2,500 22.68 23.70 23.70 0 500 -0.0
24/04/2012
22.68
 11,640 21.66 22.68 22.68 0 4,500 -0.2
23/04/2012
21.66
 25,860 20.64 21.66 21.66 18,000 0 1.0
20/04/2012
20.64
 218,780 19.74 20.64 20.02 700 3,890 -0.2

Chính sách bảo mật | Điều khoản sử dụng |