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)
19/04/2012: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/04/2012
19.74
 128,550 18.80 19.74 19.74 2,000 0 0.1
18/04/2012
18.80
 419,040 18.80 19.58 18.54 5,790 15,460 -0.7
17/04/2012
18.80
 45,650 18.01 18.80 18.80 0 2,300 -0.2
16/04/2012
18.01
 28,700 17.23 18.01 18.01 1,000 500 0.0
13/04/2012
17.23
 76,870 16.45 17.23 16.97 1,000 1,080 -0.0
12/04/2012
16.45
 13,670 15.66 16.45 16.45 0 1,900 -0.1
11/04/2012
15.66
 57,010 15.01 15.66 15.14 2,000 2,800 -0.0
10/04/2012
15.01
 111,130 14.36 15.01 14.75 8,190 2,500 0.3
09/04/2012
14.36
 69,070 13.84 14.36 13.84 7,150 3,000 0.2
06/04/2012
13.84
 92,390 13.18 13.84 13.45 2,400 1,500 0.0
05/04/2012
13.18
 156,690 12.64 13.18 12.64 500 1,000 -0.0
04/04/2012
12.64
 34,660 12.61 12.79 12.58 0 0 0
03/04/2012
12.61
 27,150 12.58 12.66 12.53 4,200 0 0.2
30/03/2012
12.58
 45,860 12.53 12.79 12.48 2,000 0 0.1
29/03/2012
12.53
 72,250 12.01 12.53 12.19 0 1,200 -0.1
28/03/2012
12.01
 49,430 12.06 12.40 11.88 100 0 0.0
27/03/2012
12.06
 133,590 12.61 12.61 11.98 0 3,950 -0.2
26/03/2012
12.61
 84,540 12.90 13.05 12.30 2,920 7,900 -0.2
23/03/2012
12.90
 66,290 12.92 13.18 12.66 280 3,300 -0.1
22/03/2012
12.92
 54,880 12.45 13.05 12.45 1,000 1,500 -0.0
21/03/2012
12.45
 96,670 11.88 12.45 12.14 9,950 1,000 0.4
20/03/2012
11.88
 162,610 11.33 11.88 11.85 0 0 0
19/03/2012
11.33
 51,670 11.64 11.64 11.23 2,000 1,000 0.0
16/03/2012
11.64
 45,830 11.62 12.01 11.49 5,000 0 0.2
15/03/2012
11.62
 27,980 11.62 11.75 11.36 0 7,700 -0.3
14/03/2012
11.62
 86,540 11.10 11.64 11.59 10,300 11,830 -0.1
13/03/2012
11.10
 43,370 10.57 11.10 10.70 0 100 -0.0
12/03/2012
10.57
 44,650 10.86 11.12 10.52 3,500 0 0.1
09/03/2012
10.86
 104,300 10.68 11.20 10.57 7,000 0 0.3
08/03/2012
10.68
 76,290 11.23 11.25 10.68 0 0 0
07/03/2012
11.23
 50,440 11.49 11.49 10.94 1,700 3,000 -0.1
06/03/2012
11.49
 97,960 12.09 12.09 11.49 330 15,220 -0.7
05/03/2012
12.09
 115,750 11.51 12.09 11.49 2,000 0 0.1
02/03/2012
11.51
 45,140 11.49 11.64 11.46 8,130 0 0.4
01/03/2012
11.49
 86,290 11.23 11.70 10.97 3,000 2,000 0.0
29/02/2012
11.23
 143,430 10.70 11.23 10.76 4,000 0 0.2
28/02/2012
10.70
 139,620 10.78 11.30 10.52 1,370 0 0.1
27/02/2012
10.78
 23,570 10.29 10.78 10.78 9,000 6,700 0.1
24/02/2012
10.29
 55,500 9.82 10.29 10.23 2,000 0 0.1
23/02/2012
9.82
 113,340 10.31 10.31 9.82 0 0 0
22/02/2012
10.31
 63,190 10.52 10.89 10.31 2,940 9,000 -0.2
21/02/2012
10.52
 86,440 10.42 10.91 10.47 5,530 1,310 0.2
20/02/2012
10.42
 21,140 9.92 10.42 10.39 5,900 300 0.2
17/02/2012
9.92
 39,700 9.45 9.92 9.61 5,720 2,500 0.1
16/02/2012
9.45
 73,910 9.01 9.45 8.90 1,000 0 0.0
15/02/2012
9.01
 111,770 8.88 9.27 8.82 6,170 0 0.2
14/02/2012
8.88
 99,720 8.46 8.88 8.62 13,000 6,000 0.2
13/02/2012
8.46
 76,540 8.07 8.46 8.09 3,230 0 0.1
10/02/2012
8.07
 34,520 8.09 8.15 7.96 6,000 0 0.2
09/02/2012
8.09
 30,420 8.09 8.22 8.09 120 1,000 -0.0
08/02/2012
8.09
 43,600 7.96 8.12 7.96 2,300 0 0.1
07/02/2012
7.96
 31,210 8.07 8.09 7.88 0 11,000 -0.3
06/02/2012
8.07
 37,330 7.96 8.07 7.83 0 1,040 -0.0
03/02/2012
7.96
 66,870 7.96 8.28 7.94 0 1,000 -0.0
02/02/2012
7.96
 46,800 7.65 7.96 7.70 0 500 -0.0
01/02/2012
7.65
 19,820 7.57 7.65 7.44 0 0 0
31/01/2012
7.57
 52,200 7.57 7.83 7.57 1,000 5,000 -0.1
30/01/2012
7.57
 10,990 7.65 7.73 7.34 1,500 1,000 0.0
20/01/2012
7.65
 25,810 7.78 7.81 7.65 0 0 0
19/01/2012
7.78
 30,070 7.68 7.99 7.70 0 0 0
18/01/2012
7.68
 76,130 7.31 7.68 7.62 1,500 0 0.0
17/01/2012
7.31
 5,770 7.26 7.31 7.21 0 0 0
16/01/2012
7.26
 22,840 7.31 7.34 7.26 0 0 0
13/01/2012
7.31
 14,010 7.34 7.36 7.31 0 0 0
12/01/2012
7.34
 26,000 7.05 7.36 6.81 3,000 0 0.1
11/01/2012
7.05
 13,720 7.10 7.10 7.05 0 0 0
10/01/2012
7.10
 20,600 6.89 7.18 7.05 0 0 0
09/01/2012
6.89
 16,510 6.89 6.89 6.58 0 8,000 -0.2
06/01/2012
6.89
 21,620 6.84 6.89 6.79 0 0 0
05/01/2012
6.84
 16,370 6.94 7.02 6.84 7,000 0 0.2
04/01/2012
6.94
 16,260 7.02 7.05 6.84 0 2,000 -0.1
03/01/2012
7.02
 29,740 6.71 7.02 6.79 0 0 0
30/12/2011
6.71
 23,450 6.40 6.71 6.53 0 0 0
29/12/2011
6.40
 8,820 6.53 6.53 6.40 0 0 0
28/12/2011
6.53
 11,480 6.32 6.58 6.16 0 0 0
27/12/2011
6.32
 9,190 6.53 6.53 6.27 0 0 0
26/12/2011
6.53
 9,720 6.53 6.63 6.53 0 0 0
23/12/2011
6.53
 15,870 6.45 6.63 6.34 1,000 0 0.0
22/12/2011
6.45
 32,400 6.79 6.79 6.45 0 0 0
21/12/2011
6.79
 9,560 6.74 6.79 6.66 1,000 830 0.0
20/12/2011
6.74
 30,400 6.94 6.94 6.68 0 11,950 -0.3
19/12/2011
6.94
 11,830 7.05 7.05 6.84 0 3,020 -0.1
16/12/2011
7.05
 10,510 6.92 7.13 7.05 0 0 0
15/12/2011
6.92
 41,580 7.21 7.21 6.87 0 0 0
14/12/2011
7.21
 13,020 7.13 7.21 7.02 200 0 0.0
13/12/2011
7.13
 16,600 7.13 7.18 7.08 0 0 0
12/12/2011
7.13
 5,250 7.18 7.26 7.13 0 300 -0.0
09/12/2011
7.18
 62,890 7.18 7.31 7.18 450 0 0.0
08/12/2011
7.18
 20,710 7.52 7.52 7.18 0 0 0
07/12/2011
7.52
 5,940 7.31 7.52 7.23 0 0 0
06/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2011
7.31
 74,120 7.41 7.68 7.31 3,000 500 0.1
05/12/2011
7.41
 25,110 7.06 7.41 7.14 0 0 0
02/12/2011
7.06
 10,340 7.04 7.11 7.01 0 570 -0.0
01/12/2011
7.04
 6,820 6.96 7.04 6.96 0 500 -0.0
30/11/2011
6.96
 9,100 7.01 7.06 6.96 10 0 0.0
29/11/2011
7.01
 17,260 7.09 7.16 7.01 0 0 0
28/11/2011
7.09
 36,790 7.01 7.16 7.04 4,000 500 0.1
25/11/2011
7.01
 24,480 7.01 7.01 6.91 3,200 0 0.1
24/11/2011
7.01
 13,370 7.04 7.09 6.91 0 0 0
23/11/2011
7.04
 26,900 6.78 7.04 6.88 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |