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)
08/02/2011
5.73
 16,010 5.73 5.94 5.73 0 10,000 -0.3
28/01/2011
5.73
 6,800 5.73 5.83 5.53 200 1,450 -0.0
27/01/2011
5.73
 1,030 5.73 5.73 5.51 0 20 -0.0
26/01/2011
5.73
 10 5.51 5.73 5.73 0 0 0
25/01/2011
5.51
 8,990 5.73 5.87 5.51 50 0 0.0
24/01/2011
5.73
 6,650 5.71 5.83 5.53 3,100 900 0.1
21/01/2011
5.71
 13,500 5.73 5.96 5.69 2,890 6,300 -0.1
20/01/2011
5.73
 10,580 5.71 5.96 5.73 4,000 5,630 -0.0
19/01/2011
5.71
 27,920 5.71 5.83 5.71 21,500 20,110 0.0
18/01/2011
5.71
 32,620 5.90 5.94 5.71 1,500 5,050 -0.1
17/01/2011
5.90
 14,690 5.69 5.90 5.69 1,600 1,620 -0.0
14/01/2011
5.69
 14,900 5.51 5.73 5.64 5,090 4,100 0.0
13/01/2011
5.51
 16,340 5.39 5.64 5.51 500 0 0.0
12/01/2011
5.39
 6,400 5.34 5.55 5.37 1,700 230 0.0
11/01/2011
5.34
 16,500 5.57 5.57 5.34 6,230 0 0.1
10/01/2011
5.57
 19,850 5.71 5.90 5.53 8,330 0 0.2
07/01/2011
5.71
 1,540 5.73 5.73 5.69 1,190 140 0.0
06/01/2011
5.73
 40,020 5.73 5.73 5.62 4,100 9,410 -0.1
05/01/2011
5.73
 13,140 5.80 5.80 5.73 4,840 8,920 -0.1
04/01/2011
5.80
 15,920 5.78 5.83 5.78 1,120 8,410 -0.2
31/12/2010
5.78
 17,910 5.73 5.85 5.73 8,800 6,950 0.0
30/12/2010
5.73
 14,070 5.76 5.94 5.73 4,000 5,450 -0.0
29/12/2010
5.76
 20,760 5.94 5.96 5.76 5,000 15,460 -0.3
28/12/2010
5.94
 30,930 5.90 6.01 5.73 2,200 22,360 -0.5
27/12/2010
5.90
 18,710 5.73 5.90 5.73 0 0 0
24/12/2010
5.73
 39,930 5.62 5.73 5.62 1,180 17,500 -0.4
23/12/2010
5.62
 11,680 5.73 5.73 5.62 3,000 700 0.1
22/12/2010
5.73
 23,120 5.85 5.85 5.73 3,000 7,990 -0.1
21/12/2010
5.85
 33,100 5.83 6.10 5.62 12,520 13,530 -0.0
20/12/2010
5.83
 6,750 5.94 6.17 5.83 0 0 0
17/12/2010
5.94
 21,070 5.67 5.94 5.67 10,000 0 0.2
16/12/2010
5.67
 20,690 5.96 5.96 5.67 430 3,700 -0.1
15/12/2010
5.96
 23,850 6.19 6.31 5.96 9,930 6,220 0.1
14/12/2010
6.19
 38,350 6.51 6.63 6.19 4,320 8,650 -0.1
13/12/2010
6.51
 39,990 6.22 6.51 6.31 3,060 300 0.1
10/12/2010
6.22
 22,190 6.19 6.31 6.19 1,000 0 0.0
09/12/2010
6.19
 21,830 5.96 6.19 5.69 300 2,000 -0.0
08/12/2010
5.96
 89,430 6.17 6.47 5.96 7,000 1,950 0.1
07/12/2010
6.17
 21,000 5.90 6.17 6.15 0 700 -0.0
06/12/2010
5.90
 18,410 5.62 5.90 5.85 0 480 -0.0
03/12/2010
5.62
 29,360 5.37 5.62 5.60 0 260 -0.0
02/12/2010
5.37
 25,260 5.14 5.37 5.14 0 2,130 -0.0
01/12/2010
5.14
 19,980 5.02 5.16 5.02 4,360 500 0.1
30/11/2010
5.02
 19,330 4.82 5.05 4.91 5,240 400 0.1
29/11/2010
4.82
 6,570 4.79 4.82 4.70 3,550 0 0.1
26/11/2010
4.79
 15,120 4.93 4.93 4.77 5,860 0 0.1
25/11/2010
4.93
 10,120 4.82 4.95 4.82 50 0 0.0
24/11/2010
4.82
 18,420 4.70 4.86 4.77 300 0 0.0
23/11/2010
4.70
 12,950 4.61 4.73 4.45 0 500 -0.0
22/11/2010
4.61
 27,190 4.40 4.61 4.45 10,000 270 0.2
19/11/2010
4.40
 4,030 4.24 4.45 4.31 480 30 0.0
18/11/2010
4.24
 18,910 4.40 4.61 4.22 400 0 0.0
17/11/2010
4.40
 34,510 4.63 4.70 4.40 1,500 0 0.0
16/11/2010
4.63
 11,040 4.86 4.86 4.63 450 200 0.0
15/11/2010
4.86
 10,340 5.12 5.12 4.86 100 0 0.0
12/11/2010
5.12
 11,660 5.37 5.39 5.12 0 10 -0.0
11/11/2010
5.37
 24,500 5.64 5.73 5.37 140 0 0.0
10/11/2010
5.64
 2,090 5.73 5.94 5.62 500 20 0.0
09/11/2010
5.73
 15,300 6.03 6.03 5.73 750 0 0.0
08/11/2010
6.03
 5,270 6.22 6.22 5.96 690 0 0.0
05/11/2010
6.22
 2,610 6.15 6.24 6.08 220 210 0.0
04/11/2010
6.15
 620 5.96 6.15 5.96 30 400 -0.0
03/11/2010
5.96
 5,830 6.26 6.26 5.96 0 30 -0.0
02/11/2010
6.26
 10,880 6.51 6.51 6.24 40 2,530 -0.1
01/11/2010
6.51
 2,000 6.42 6.51 6.51 2,000 0 0.1
29/10/2010
6.42
 850 6.54 6.56 6.42 450 0 0.0
28/10/2010
6.54
 510 6.65 6.65 6.54 500 0 0.0
27/10/2010
6.65
 560 6.65 6.65 6.65 560 0 0.0
26/10/2010
6.65
 11,080 6.54 6.81 6.54 1,000 1,000 0
25/10/2010
6.54
 8,380 6.42 6.63 6.38 3,860 0 0.1
22/10/2010
6.42
 18,930 6.42 6.58 6.38 14,540 30 0.4
21/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2010
6.42
 10,990 6.33 6.61 6.40 300 50 0.0
20/10/2010
6.33
 21,110 6.46 6.46 6.33 12,030 60 0.3
19/10/2010
6.46
 15,890 6.73 6.73 6.42 2,230 1,000 0.0
18/10/2010
6.73
 16,140 6.80 6.93 6.68 1,570 0 0.0
15/10/2010
6.80
 10,700 6.82 7.02 6.75 1,050 3,100 -0.1
14/10/2010
6.82
 7,460 6.95 7.19 6.82 100 0 0.0
13/10/2010
6.95
 1,650 6.91 6.99 6.91 250 0 0.0
12/10/2010
6.91
 5,680 7.08 7.08 6.77 0 270 -0.0
11/10/2010
7.08
 12,770 7.04 7.28 6.97 0 0 0
08/10/2010
7.04
 56,800 6.71 7.04 7.02 14,000 30,610 -0.5
07/10/2010
6.71
 6,060 6.86 6.97 6.66 280 1,500 -0.0
06/10/2010
6.86
 4,050 6.64 6.86 6.64 1,080 0 0.0
05/10/2010
6.64
 17,890 6.88 6.88 6.55 1,350 0 0.0
04/10/2010
6.88
 15,180 7.22 7.22 6.86 3,830 0 0.1
01/10/2010
7.22
 4,700 7.19 7.30 7.22 0 0 0
30/09/2010
7.19
 4,200 7.28 7.42 7.19 500 330 0.0
29/09/2010
7.28
 35,900 7.30 7.53 7.28 20,270 29,940 -0.3
28/09/2010
7.30
 14,770 7.19 7.39 7.19 300 3,440 -0.1
27/09/2010
7.19
 16,630 7.19 7.30 7.19 0 0 0
24/09/2010
7.19
 5,090 7.19 7.22 7.19 900 0 0.0
23/09/2010
7.19
 6,270 7.30 7.35 7.15 0 0 0
22/09/2010
7.30
 10,200 7.30 7.30 7.30 0 100 -0.0
21/09/2010
7.30
 5,920 7.37 7.37 7.15 200 0 0.0
20/09/2010
7.37
 1,480 7.30 7.44 7.15 0 0 0
17/09/2010
7.30
 11,180 7.08 7.30 7.19 0 50 -0.0
16/09/2010
7.08
 9,830 7.11 7.13 7.08 0 1,480 -0.0
15/09/2010
7.11
 5,030 7.19 7.19 7.11 800 40 0.0
14/09/2010
7.19
 2,220 7.02 7.19 6.88 400 0 0.0
13/09/2010
7.02
 9,050 7.30 7.37 6.97 740 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |