CTCP Khoáng sản Bình Định (bmc)

20.30
-0.90
(-4.25%)
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
(2024-10-09) 		-1.10 -4.93% 1,356,100 15,800 0.3
20.30
23.55
20.30
2 tháng
(2024-09-09) 		1.40 7.07% 3,119,700 18,908 0.4
19.50
23.55
20.30
3 tháng
(2024-08-12) 		0.60 2.91% 4,927,900 9,108 0.2
19.35
23.55
20.30
6 tháng
(2024-05-13) 		4.38 26.07% 9,986,600 553 0.0
16.40
23.55
20.30
12 tháng
(2023-11-14) 		7.99 60.50% 16,975,300 -125,047 -2.4
13.21
23.55
20.30
24 tháng
(2022-11-21) 		11.67 122.53% 28,060,900 -148,954 -2.5
9.18
23.55
20.30
36 tháng
(2021-11-24) 		-0.71 -3.26% 50,034,400 -326,236 -7.1
8.29
26.44
20.30
60 tháng
(2019-12-05) 		10.20 92.70% 97,147,600 -1,637,106 -28.1
6.81
28.45
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2008
16.46
 36,470 15.73 16.46 15.73 3,150 700 0
30/10/2008: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2008
15.73
 27,840 15.73 16.04 15.21 1,900 0 0
29/10/2008
15.73
 125,530 15.22 15.93 14.60 2,400 21,200 0
28/10/2008
15.22
 29,180 15.93 15.93 15.22 500 7,020 0
27/10/2008
15.93
 2,210 16.76 16.76 15.93 0 0 0
24/10/2008
16.76
 14,800 17.58 17.58 16.76 2,900 1,160 0
23/10/2008
17.58
 6,100 18.40 18.40 17.58 40 860 0
22/10/2008
18.40
 38,270 19.33 19.33 18.40 1,140 0 0
21/10/2008
19.33
 54,820 19.22 19.74 19.12 2,700 16,060 0
20/10/2008
19.22
 36,790 20.15 20.15 19.22 0 11,400 0
17/10/2008
20.15
 38,380 19.53 20.46 19.53 1,050 0 0
16/10/2008
19.53
 61,360 20.36 20.36 19.43 6,950 20,000 0
15/10/2008
20.36
 126,480 19.43 20.36 19.53 8,260 23,430 0
14/10/2008
19.43
 31,410 18.51 19.43 19.43 0 30,720 0
13/10/2008
18.51
 79,410 19.43 20.15 18.51 0 4,000 0
10/10/2008
19.43
 19,270 20.36 20.36 19.43 1,100 0 0
09/10/2008
20.36
 145,050 21.38 22.21 20.36 2,880 8,190 0
08/10/2008
21.38
 14,460 22.41 22.41 21.38 1,180 0 0
07/10/2008
22.41
 7,800 23.44 23.44 22.41 0 0 0
06/10/2008
23.44
 46,070 24.47 24.47 23.44 1,400 0 0
03/10/2008
24.47
 37,440 24.88 24.88 24.06 0 3,910 0
02/10/2008
24.88
 70,600 24.06 25.08 24.06 18,190 14,960 0
01/10/2008
24.06
 123,950 24.06 24.67 23.03 5,900 34,690 0
30/09/2008
24.06
 680 25.29 25.29 24.06 0 0 0
29/09/2008
25.29
 155,500 25.29 26.52 24.06 5,860 3,810 0
26/09/2008
25.29
 26,170 24.26 25.29 25.29 0 0 0
25/09/2008
24.26
 59,400 23.23 24.26 23.85 10,490 0 0
24/09/2008
23.23
 84,820 22.21 23.23 22.21 3,000 700 0
23/09/2008
22.21
 187,860 21.18 22.21 21.38 88,360 11,000 0
22/09/2008
21.18
 830 20.36 21.18 21.18 0 20 0
19/09/2008
20.36
 37,170 19.43 20.36 20.36 40 290 0
18/09/2008
19.43
 49,360 20.36 20.36 19.43 26,950 5,350 0
17/09/2008
20.36
 83,960 21.38 21.38 20.36 36,300 1,510 0
16/09/2008
21.38
 74,250 22.41 22.41 21.38 10,060 30,000 0
15/09/2008
22.41
 187,510 23.44 24.47 22.41 11,190 22,570 0
12/09/2008
23.44
 5,120 24.67 24.67 23.44 0 0 0
11/09/2008
24.67
 12,390 25.91 25.91 24.67 4,600 0 0
10/09/2008
25.91
 13,090 27.14 27.14 25.91 3,000 0 0
09/09/2008
27.14
 34,660 28.37 28.37 27.14 150 1,650 0
08/09/2008
28.37
 12,180 29.81 29.81 28.37 160 0 0
05/09/2008
29.81
 25,860 31.25 31.25 29.81 110 0 0
04/09/2008
31.25
 109,260 32.90 32.90 31.25 140 11,000 0
03/09/2008
32.90
 91,610 31.46 32.90 31.46 7,820 4,050 0
29/08/2008
31.46
 41,240 33.10 33.10 31.46 0 1,890 0
28/08/2008
33.10
 121,270 34.75 34.75 33.10 1,690 1,900 0
27/08/2008
34.75
 186,250 33.10 34.75 31.46 -48,800 65,050 0
26/08/2008
33.10
 13,460 31.66 33.10 33.10 0 12,120 0
25/08/2008
31.66
 2,970 30.22 31.66 31.66 0 100 0
22/08/2008
30.22
 72,930 28.79 30.22 30.22 3,330 50,000 0
21/08/2008
28.79
 4,490 27.55 28.79 28.79 0 600 0
20/08/2008
27.55
 8,130 26.32 27.55 27.55 0 500 0
19/08/2008
26.32
 4,060 25.08 26.32 26.32 0 0 0
18/08/2008
25.08
 2,070 24.06 25.08 25.08 0 0 0
15/08/2008
24.06
 130 23.44 24.06 24.06 0 0 0
14/08/2008
23.44
 18,530 22.82 23.44 23.44 0 15,520 0
13/08/2008
22.82
 145,450 22.21 22.82 22.62 20,980 85,000 0
12/08/2008
22.21
 4,120 21.59 22.21 22.21 1,190 300 0
11/08/2008
21.59
 5,290 20.97 21.59 21.59 0 0 0
08/08/2008
20.97
 113,660 20.46 20.97 20.56 55,920 75,050 0
07/08/2008
20.46
 7,120 19.94 20.46 20.46 0 0 0
06/08/2008
19.94
 63,750 19.43 19.94 19.74 1,150 13,930 0
05/08/2008
19.43
 285,730 18.92 19.43 18.51 58,680 111,870 0
04/08/2008
18.92
 2,600 18.40 18.92 18.92 0 0 0
01/08/2008
18.40
 4,600 17.89 18.40 18.40 0 0 0
31/07/2008
17.89
 20,080 17.37 17.89 17.89 0 0 0
30/07/2008
17.37
 5,080 16.96 17.37 17.37 0 0 0
29/07/2008
16.96
 80 16.55 16.96 16.96 0 40 0
28/07/2008
16.55
 1,100 16.14 16.55 16.55 0 100 0
25/07/2008
16.14
 25,420 15.73 16.14 16.14 15,870 21,210 0
24/07/2008
15.73
 21,120 15.32 15.73 15.73 0 0 0
23/07/2008
15.32
 106,220 14.91 15.32 14.50 55,010 1,200 0
22/07/2008: Cổ tức tiền mặt tỉ lệ: 15%
22/07/2008
14.91
 10,760 15.32 15.32 14.91 2,610 0 0
21/07/2008
15.32
 181,970 15.72 16.12 15.32 107,490 36,400 0
18/07/2008
15.72
 15,500 15.32 15.72 15.72 8,370 0 0
17/07/2008
15.32
 1,260 14.91 15.32 15.32 420 700 0
16/07/2008
14.91
 14,700 14.51 14.91 14.91 5,700 0 0
15/07/2008
14.51
 530 14.11 14.51 14.51 0 0 0
14/07/2008
14.11
 700 13.71 14.11 14.11 0 0 0
11/07/2008
13.71
 130 13.40 13.71 13.71 0 0 0
10/07/2008
13.40
 1,650 13.10 13.40 13.40 0 0 0
09/07/2008
13.10
 280 12.80 13.10 13.10 0 0 0
08/07/2008
12.80
 65,050 12.50 12.80 12.70 32,880 1,150 0
07/07/2008
12.50
 80,330 12.70 13.00 12.40 13,440 0 0
04/07/2008
12.70
 3,090 12.40 12.70 12.70 0 30 0
03/07/2008
12.40
 7,050 12.09 12.40 12.40 0 0 0
02/07/2008
12.09
 4,280 11.79 12.09 12.09 0 0 0
01/07/2008
11.79
 1,100 11.49 11.79 11.79 0 0 0
30/06/2008
11.49
 4,720 11.19 11.49 11.49 0 0 0
27/06/2008
11.19
 52,100 10.88 11.19 10.58 2,630 0 0
26/06/2008
10.88
 72,870 10.58 10.88 10.28 8,140 37,860 0
25/06/2008
10.58
 3,790 10.28 10.58 10.58 0 0 0
24/06/2008
10.28
 3,930 10.06 10.28 10.28 0 0 0
23/06/2008
10.06
 31,960 9.78 10.06 9.88 3,510 0 0
20/06/2008
9.78
 8,230 10.08 10.08 9.78 1,510 7,220 0
19/06/2008
10.08
 30,120 10.38 10.38 10.08 20,540 1,150 0
18/06/2008
10.38
 80,370 10.58 10.78 10.38 14,580 25,800 0
17/06/2008
10.58
 1,710 10.38 10.58 10.38 0 0 0
16/06/2008
10.38
 6,480 10.18 10.38 10.38 0 0 0
13/06/2008
10.18
 8,880 10.06 10.18 10.18 0 0 0
12/06/2008
10.06
 2,680 9.88 10.06 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |