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)
04/07/2011
4.94
 16,330 4.96 5.08 4.89 0 0 0
01/07/2011
4.96
 11,670 4.99 4.99 4.89 0 0 0
30/06/2011
4.99
 34,620 5.08 5.18 4.99 0 0 0
29/06/2011
5.08
 16,600 5.06 5.16 4.96 0 0 0
28/06/2011
5.06
 9,640 5.08 5.16 5.06 0 0 0
27/06/2011
5.08
 24,580 5.03 5.18 5.08 4,000 0 0.1
24/06/2011
5.03
 14,180 5.06 5.16 4.96 0 0 0
23/06/2011
5.06
 23,740 5.28 5.28 5.03 0 0 0
22/06/2011
5.28
 16,830 5.30 5.45 5.16 4,000 300 0.1
21/06/2011
5.30
 11,600 5.13 5.30 4.96 0 0 0
20/06/2011
5.13
 48,290 5.30 5.35 5.06 1,500 0 0.0
17/06/2011
5.30
 58,800 5.57 5.57 5.30 3,510 0 0.1
16/06/2011
5.57
 28,400 5.59 5.74 5.35 4,000 3,100 0.0
15/06/2011
5.59
 31,960 5.81 5.98 5.59 0 0 0
14/06/2011
5.81
 109,150 5.54 5.81 5.81 0 3,000 -0.1
13/06/2011
5.54
 113,650 5.30 5.54 5.28 0 150 -0.0
10/06/2011
5.30
 111,570 5.06 5.30 5.20 3,000 150 0.1
09/06/2011
5.06
 9,250 5.06 5.08 5.03 50 0 0.0
08/06/2011
5.06
 17,850 5.33 5.33 5.06 450 0 0.0
07/06/2011
5.33
 22,450 5.08 5.33 5.20 200 0 0.0
06/06/2011
5.08
 20,840 5.20 5.33 4.96 0 0 0
03/06/2011
5.20
 29,430 5.47 5.47 5.20 200 0 0.0
02/06/2011
5.47
 34,350 5.33 5.54 5.28 0 0 0
01/06/2011
5.33
 32,040 5.08 5.33 4.87 500 20 0.0
31/05/2011
5.08
 8,770 5.03 5.08 4.82 0 0 0
30/05/2011
5.03
 28,620 5.28 5.42 5.03 0 0 0
27/05/2011
5.28
 32,790 5.03 5.28 5.13 80 0 0.0
26/05/2011
5.03
 48,480 4.82 5.03 4.60 0 0 0
25/05/2011
4.82
 38,340 5.06 5.28 4.82 3,700 0 0.1
24/05/2011
5.06
 26,260 5.33 5.33 5.06 300 0 0.0
23/05/2011
5.33
 29,180 5.59 5.59 5.33 1,220 0 0.0
20/05/2011
5.59
 9,500 5.57 5.66 5.52 0 0 0
19/05/2011
5.57
 13,420 5.57 5.83 5.49 0 0 0
18/05/2011
5.57
 21,010 5.66 5.69 5.57 0 1,970 -0.0
17/05/2011
5.66
 11,210 5.81 6.05 5.62 1,000 30 0.0
16/05/2011
5.81
 39,660 6.10 6.10 5.81 6,000 0 0.1
13/05/2011
6.10
 18,000 5.95 6.10 5.86 3,020 0 0.1
12/05/2011
5.95
 18,220 6.10 6.10 5.93 4,000 0 0.1
11/05/2011
6.10
 30,400 6.12 6.20 6.05 1,070 0 0.0
10/05/2011
6.12
 14,660 6.29 6.29 6.12 1,200 0 0.0
09/05/2011
6.29
 4,450 6.27 6.46 6.22 0 0 0
06/05/2011
6.27
 31,970 6.08 6.27 6.05 1,930 0 0.0
05/05/2011
6.08
 24,600 6.32 6.32 6.05 9,500 0 0.2
04/05/2011
6.32
 6,220 6.32 6.32 6.10 0 0 0
29/04/2011
6.32
 13,910 6.39 6.51 6.29 1,000 0 0.0
28/04/2011
6.39
 22,590 6.27 6.41 6.29 900 0 0.0
27/04/2011
6.27
 20,270 6.34 6.41 6.17 3,220 0 0.1
26/04/2011
6.34
 60,880 6.66 6.66 6.34 21,170 0 0.6
25/04/2011
6.66
 29,730 6.44 6.75 6.46 10,490 0 0.3
22/04/2011
6.44
 40,510 6.44 6.66 6.20 1,000 0 0.0
21/04/2011
6.44
 41,580 6.15 6.44 6.39 8,790 0 0.2
20/04/2011
6.15
 10,840 5.86 6.15 5.86 1,550 0 0.0
19/04/2011
5.86
 60,760 6.10 6.15 5.86 27,100 100 0.7
18/04/2011
6.10
 8,320 6.41 6.41 6.10 45,200 0 1.1
15/04/2011
6.41
 38,390 6.63 6.73 6.41 9,300 0 0.2
14/04/2011
6.63
 30,300 6.78 6.78 6.56 0 100 -0.0
13/04/2011
6.78
 49,140 6.95 6.95 6.71 30,000 0 0.8
08/04/2011
6.95
 81,090 7.31 7.31 6.95 400 0 0.0
07/04/2011
7.31
 49,280 7.36 7.43 7.14 23,200 550 0.7
06/04/2011
7.36
 97,840 7.02 7.36 7.00 30,000 0 0.9
05/04/2011
7.02
 80,220 7.33 7.33 6.97 25,570 22,000 0.1
04/04/2011
7.33
 99,970 7.31 7.48 7.00 25,130 500 0.7
01/04/2011
7.31
 110,800 6.97 7.31 7.29 0 0 0
31/03/2011
6.97
 96,390 6.66 6.97 6.66 500 0 0.0
30/03/2011
6.66
 105,590 6.97 6.97 6.63 2,600 8,660 -0.2
29/03/2011
6.97
 88,300 7.33 7.33 6.97 500 9,990 -0.3
28/03/2011
7.33
 125,380 7.70 7.70 7.33 20,000 0 0.6
25/03/2011
7.70
 429,650 8.09 8.47 7.70 3,300 49,000 -1.5
24/03/2011
8.09
 15,810 7.36 8.09 8.09 0 11,000 -0.4
23/03/2011
7.36
 5,400 7.36 7.36 7.36 0 2,500 -0.1
22/03/2011
7.36
 3,030 7.02 7.36 7.36 0 0 0
21/03/2011
7.02
 4,250 6.71 7.02 7.02 0 1,280 -0.0
18/03/2011
6.71
 25,420 6.39 6.71 6.71 0 12,380 -0.3
17/03/2011
6.39
 11,450 6.10 6.39 6.39 0 1,500 -0.0
16/03/2011
6.10
 15,990 5.81 6.10 6.10 0 1,750 -0.0
15/03/2011
5.81
 78,630 5.54 5.81 5.76 0 5,700 -0.1
14/03/2011
5.54
 47,780 5.30 5.54 5.54 0 7,000 -0.2
11/03/2011
5.30
 53,750 5.13 5.37 5.20 1,000 10,000 -0.2
10/03/2011
5.13
 22,250 4.89 5.13 5.06 0 6,000 -0.1
09/03/2011
4.89
 8,890 4.91 5.06 4.84 4,400 310 0.1
08/03/2011
4.91
 22,180 4.84 5.01 4.84 0 13,060 -0.3
07/03/2011
4.84
 119,330 4.62 4.84 4.74 1,000 85,230 -1.7
04/03/2011
4.62
 5,380 4.62 4.84 4.62 830 0 0.0
03/03/2011
4.62
 19,640 4.84 4.84 4.62 100 0 0.0
02/03/2011
4.84
 26,020 5.08 5.08 4.84 7,290 21,110 -0.3
01/03/2011
5.08
 2,020 5.01 5.08 4.96 0 450 -0.0
28/02/2011
5.01
 12,240 5.25 5.25 5.01 1,600 2,050 -0.0
25/02/2011
5.25
 16,970 5.11 5.25 5.03 630 0 0.0
24/02/2011
5.11
 16,240 5.23 5.47 4.99 2,860 2,190 0.0
23/02/2011
5.23
 8,140 5.16 5.30 4.96 0 0 0
22/02/2011
5.16
 24,000 5.42 5.42 5.16 7,150 1,010 0.1
21/02/2011
5.42
 11,890 5.69 5.76 5.42 6,530 0 0.1
18/02/2011: Cổ tức tiền mặt tỉ lệ: 13%
18/02/2011
5.69
 8,740 5.69 5.93 5.69 2,270 0 0.1
17/02/2011
5.69
 12,930 5.69 5.69 5.69 900 0 0.0
16/02/2011
5.69
 7,060 5.76 5.76 5.69 1,000 0 0.0
15/02/2011
5.76
 21,230 5.80 5.80 5.69 0 8,000 -0.2
14/02/2011
5.80
 11,620 5.76 5.83 5.73 1,220 8,990 -0.2
11/02/2011
5.76
 9,780 5.85 5.85 5.73 0 7,500 -0.2
10/02/2011
5.85
 10,660 5.76 5.85 5.73 5,000 10,050 -0.1
09/02/2011
5.76
 74,500 5.73 5.99 5.73 20,790 59,570 -1.0

Chính sách bảo mật | Điều khoản sử dụng |