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)
22/11/2011
6.78
 17,730 6.81 6.81 6.73 0 0 0
21/11/2011
6.81
 34,080 6.88 6.88 6.81 0 0 0
18/11/2011
6.88
 29,770 6.96 6.96 6.83 20 1,000 -0.0
17/11/2011
6.96
 4,640 6.96 7.04 6.88 0 0 0
16/11/2011
6.96
 13,180 6.94 7.06 6.94 0 0 0
15/11/2011
6.94
 26,420 7.01 7.06 6.88 0 1,640 -0.0
14/11/2011
7.01
 28,880 7.09 7.39 6.94 1,500 3,000 -0.0
11/11/2011
7.09
 27,760 7.06 7.21 7.06 1,000 10,010 -0.3
10/11/2011
7.06
 41,110 7.16 7.16 7.04 1,000 1,500 -0.0
09/11/2011
7.16
 19,360 7.14 7.19 7.09 0 0 0
08/11/2011
7.14
 33,820 7.11 7.26 7.11 3,300 0 0.1
07/11/2011
7.11
 52,130 7.26 7.26 7.09 10,490 0 0.3
04/11/2011
7.26
 28,610 7.31 7.44 7.26 0 0 0
03/11/2011
7.31
 39,300 7.21 7.39 7.21 1,500 150 0.0
02/11/2011
7.21
 80,070 7.36 7.52 7.14 3,020 2,500 0.0
01/11/2011
7.36
 85,740 7.74 7.74 7.36 80 0 0.0
31/10/2011
7.74
 70,370 7.82 8.12 7.74 3,000 0 0.1
28/10/2011
7.82
 54,110 7.62 7.97 7.57 0 0 0
27/10/2011
7.62
 120,740 7.44 7.79 7.52 7,000 1,300 0.2
26/10/2011
7.44
 56,320 7.82 7.94 7.44 0 0 0
25/10/2011
7.82
 253,030 7.46 7.82 7.74 0 5,030 -0.2
24/10/2011
7.46
 16,530 7.11 7.46 7.46 0 0 0
21/10/2011
7.11
 130,460 6.78 7.11 6.83 1,300 10,030 -0.2
20/10/2011
6.78
 9,960 6.71 6.83 6.71 0 0 0
19/10/2011
6.71
 7,620 6.66 6.71 6.66 0 300 -0.0
18/10/2011
6.66
 43,350 6.68 6.68 6.56 0 2,610 -0.1
17/10/2011
6.68
 6,120 6.76 6.76 6.68 0 1,390 -0.0
14/10/2011
6.76
 19,070 6.76 6.78 6.66 0 6,000 -0.2
13/10/2011
6.76
 3,540 6.68 6.76 6.58 30 0 0.0
12/10/2011
6.68
 19,230 6.91 6.91 6.58 0 5,000 -0.1
11/10/2011
6.91
 11,400 6.94 6.94 6.91 800 600 0.0
10/10/2011
6.94
 15,460 6.96 6.96 6.81 0 150 -0.0
07/10/2011
6.96
 10,530 6.96 6.96 6.81 0 0 0
06/10/2011
6.96
 37,370 6.76 7.09 6.83 0 2,710 -0.1
05/10/2011
6.76
 10,310 6.46 6.76 6.56 2,000 0 0.1
04/10/2011
6.46
 29,410 6.51 6.63 6.43 50 0 0.0
03/10/2011
6.51
 24,160 6.68 6.78 6.51 0 0 0
30/09/2011
6.68
 30,590 6.73 6.81 6.61 30 0 0.0
29/09/2011
6.73
 8,460 6.81 6.81 6.66 0 0 0
28/09/2011
6.81
 11,300 6.81 6.91 6.78 40 0 0.0
27/09/2011
6.81
 23,880 6.76 6.88 6.76 30 3,500 -0.1
26/09/2011
6.76
 12,030 6.73 6.78 6.68 0 0 0
23/09/2011
6.73
 5,510 6.81 6.88 6.71 0 0 0
22/09/2011
6.81
 15,600 6.68 6.83 6.68 0 20 -0.0
21/09/2011
6.68
 13,720 6.78 6.81 6.68 0 0 0
20/09/2011
6.78
 12,050 6.86 6.86 6.73 0 1,000 -0.0
19/09/2011
6.86
 23,860 6.76 6.86 6.68 0 2,000 -0.1
16/09/2011
6.76
 27,760 6.91 6.91 6.73 0 0 0
15/09/2011
6.91
 27,700 6.86 6.91 6.66 0 0 0
14/09/2011
6.86
 82,690 7.16 7.19 6.81 500 0 0.0
13/09/2011
7.16
 55,070 6.91 7.19 6.91 8,000 0 0.2
12/09/2011
6.91
 62,120 7.04 7.06 6.91 0 0 0
09/09/2011
7.04
 39,600 7.21 7.21 6.91 0 0 0
08/09/2011
7.21
 90,670 6.99 7.31 6.99 0 7,490 -0.2
07/09/2011
6.99
 88,380 6.76 7.06 6.83 0 14,160 -0.4
06/09/2011
6.76
 59,240 6.94 6.94 6.71 0 7,100 -0.2
05/09/2011
6.94
 109,320 7.06 7.16 6.76 0 17,000 -0.5
01/09/2011
7.06
 55,230 6.73 7.06 7.06 0 18,820 -0.5
31/08/2011
6.73
 15,530 6.43 6.73 6.73 0 0 0
30/08/2011
6.43
 6,740 6.13 6.43 6.43 0 420 -0.0
29/08/2011
6.13
 5,750 5.85 6.13 6.13 0 0 0
26/08/2011
5.85
 21,000 6.00 6.05 5.85 0 0 0
25/08/2011
6.00
 23,820 5.78 6.03 5.93 0 0 0
24/08/2011
5.78
 20,250 5.93 5.95 5.78 0 1,600 -0.0
23/08/2011
5.93
 13,220 6.03 6.05 5.93 0 400 -0.0
22/08/2011
6.03
 52,780 5.75 6.03 5.75 0 0 0
19/08/2011
5.75
 17,420 5.93 5.93 5.70 0 0 0
18/08/2011
5.93
 25,720 5.85 5.93 5.80 0 0 0
17/08/2011
5.85
 34,180 5.72 5.85 5.72 2,360 0 0.1
16/08/2011
5.72
 11,200 5.65 5.80 5.57 1,000 0 0.0
15/08/2011
5.65
 2,950 5.50 5.65 5.50 0 0 0
12/08/2011
5.50
 17,690 5.50 5.65 5.50 200 1,230 -0.0
11/08/2011
5.50
 23,050 5.67 5.67 5.42 5,020 0 0.1
10/08/2011
5.67
 17,800 5.47 5.72 5.57 2,000 1,000 0.0
09/08/2011
5.47
 45,760 5.75 5.75 5.47 3,000 0 0.1
08/08/2011
5.75
 15,400 5.75 5.75 5.62 3,300 0 0.1
05/08/2011
5.75
 23,930 5.67 5.88 5.55 0 900 -0.0
04/08/2011
5.67
 26,650 5.42 5.67 5.57 1,000 0 0.0
03/08/2011
5.42
 33,480 5.62 5.62 5.42 0 100 -0.0
02/08/2011
5.62
 16,050 5.80 5.80 5.62 0 500 -0.0
01/08/2011
5.80
 18,580 5.80 6.03 5.80 500 0 0.0
29/07/2011
5.80
 27,190 6.00 6.00 5.75 0 0 0
28/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2011
6.00
 15,100 6.03 6.18 5.98 0 0 0
27/07/2011
6.03
 46,080 6.05 6.12 5.88 16,000 0 0.4
26/07/2011
6.05
 59,580 5.93 6.10 5.91 25,900 10 0.6
25/07/2011
5.93
 43,140 5.93 6.03 5.86 3,500 0 0.1
22/07/2011
5.93
 28,450 5.95 5.95 5.74 300 0 0.0
21/07/2011
5.95
 81,680 5.98 6.25 5.95 3,500 0 0.1
20/07/2011
5.98
 61,650 5.71 5.98 5.81 3,500 0 0.1
19/07/2011
5.71
 40,710 5.45 5.71 5.45 0 0 0
18/07/2011
5.45
 4,114 5.69 5.69 5.45 40 0 0.0
15/07/2011
5.69
 34,080 5.86 5.86 5.69 4,500 0 0.1
14/07/2011
5.86
 65,800 5.93 5.93 5.66 100 1,000 -0.0
13/07/2011
5.93
 161,190 5.91 6.12 5.86 0 300 -0.0
12/07/2011
5.91
 19,060 5.64 5.91 5.91 0 0 0
11/07/2011
5.64
 7,670 5.37 5.64 5.64 0 0 0
08/07/2011
5.37
 38,670 5.13 5.37 5.08 1,000 0 0.0
07/07/2011
5.13
 5,930 5.11 5.18 5.01 100 0 0.0
06/07/2011
5.11
 2,010 5.18 5.33 5.08 0 0 0
05/07/2011
5.18
 22,160 4.94 5.18 5.08 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |