CTCP Khoáng sản Bình Định (bmc)

20.50
-0.05
(-0.24%)
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
(2024-08-20) 		0.15 0.74% 1,470,600 2,018 0.0
19.35
21.40
20.50
2 tháng
(2024-07-22) 		2.25 12.30% 4,637,300 -18,642 -0.4
17.85
21.60
20.50
3 tháng
(2024-06-21) 		3.05 17.43% 5,484,900 -15,042 -0.3
17.05
21.60
20.50
6 tháng
(2024-03-25) 		2.66 14.85% 8,770,000 -2,137 -0.1
15.93
21.60
20.50
12 tháng
(2023-09-25) 		5.98 41.07% 15,566,000 -162,837 -3.0
12.18
21.60
20.50
24 tháng
(2022-09-30) 		5.67 38.08% 27,753,100 -156,844 -2.8
8.29
21.60
20.50
36 tháng
(2021-10-05) 		-3.11 -13.14% 55,538,400 -465,426 -11.2
8.29
26.44
20.50
60 tháng
(2019-10-16) 		8.83 75.34% 94,894,200 -1,644,576 -28.4
6.81
28.45
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2008
17.13
 29,380 16.84 17.13 16.56 10 0 0
16/04/2008
16.84
 2,710 17.13 17.13 16.84 530 0 0
11/04/2008
17.13
 1,420 17.41 17.41 17.13 10 0 0
10/04/2008
17.41
 3,940 17.70 17.70 17.41 40 0 0
09/04/2008
17.70
 14,730 17.98 17.98 17.70 1,490 0 0
08/04/2008
17.98
 74,990 17.84 18.13 17.56 10,460 50 0
07/04/2008
17.84
 2,650 17.56 17.84 17.84 0 60 0
04/04/2008
17.56
 220 17.41 17.56 17.56 0 0 0
03/04/2008
17.41
 350 17.27 17.41 17.41 0 0 0
02/04/2008
17.27
 730 17.13 17.27 17.27 0 0 0
01/04/2008
17.13
 450 16.98 17.13 17.13 0 0 0
31/03/2008
16.98
 2,230 16.84 16.98 16.98 180 0 0
28/03/2008
16.84
 5,030 16.70 16.84 16.84 0 0 0
27/03/2008
16.70
 44,280 16.56 16.70 16.41 3,530 950 0
26/03/2008
16.56
 27,920 17.41 17.41 16.56 7,940 0 0
25/03/2008
17.41
 3,440 18.27 18.27 17.41 1,210 0 0
24/03/2008
18.27
 4,740 19.13 19.13 18.27 350 0 0
21/03/2008
19.13
 5,540 20.12 20.12 19.13 110 0 0
20/03/2008
20.12
 25,630 21.12 21.12 20.12 450 0 0
19/03/2008
21.12
 48,330 22.12 22.12 21.12 0 260 0
18/03/2008
22.12
 13,550 23.26 23.26 22.12 30 100 0
17/03/2008
23.26
 23,290 24.41 24.41 23.26 200 0 0
14/03/2008
24.41
 21,260 25.41 25.41 24.41 300 0 0
13/03/2008
25.41
 10,180 25.41 25.69 24.98 110 20 0
12/03/2008
25.41
 29,150 25.12 25.98 25.12 420 5,630 0
11/03/2008
25.12
 43,340 26.40 26.40 25.12 100 420 0
10/03/2008
26.40
 103,700 27.40 28.69 26.40 13,670 0 0
07/03/2008
27.40
 8,590 26.12 27.40 27.40 0 0 0
06/03/2008
26.12
 52,340 24.98 26.12 26.12 2,820 12,100 0
05/03/2008
24.98
 6,280 26.26 26.26 24.98 50 0 0
04/03/2008
26.26
 3,910 27.55 27.55 26.26 300 0 0
03/03/2008: Cổ tức tiền mặt tỉ lệ: 5%
03/03/2008
27.55
 8,440 28.90 28.90 27.55 150 0 0
29/02/2008
28.90
 27,760 30.33 30.33 28.90 450 3,000 0
28/02/2008
30.33
 19,820 31.61 31.75 30.33 1,100 0 0
27/02/2008
31.61
 33,800 32.46 33.03 30.90 120 200 0
26/02/2008
32.46
 26,610 34.03 34.03 32.46 150 0 0
25/02/2008
34.03
 25,680 32.46 34.03 33.32 1,000 50 0
22/02/2008
32.46
 35,040 34.03 34.03 32.46 550 780 0
21/02/2008
34.03
 15,580 35.74 35.74 34.03 200 1,500 0
20/02/2008
35.74
 21,730 37.59 37.59 35.74 290 0 0
19/02/2008
37.59
 14,920 37.73 37.73 36.59 620 0 0
18/02/2008
37.73
 28,220 39.58 39.58 37.73 1,000 1,000 0
15/02/2008
39.58
 14,970 39.86 39.86 38.44 1,300 0 0
14/02/2008
39.86
 17,800 39.30 40.01 39.44 2,500 1,940 0
13/02/2008
39.30
 19,330 41.29 41.29 39.30 1,500 340 0
12/02/2008
41.29
 17,170 41.00 42.00 40.15 1,400 4,100 0
01/02/2008
41.00
 47,040 39.15 41.00 40.58 6,820 0 0
31/01/2008
39.15
 48,690 37.87 39.15 37.87 6,070 0 0
30/01/2008
37.87
 5,530 36.16 37.87 37.87 0 0 0
29/01/2008
36.16
 15,470 34.45 36.16 34.88 0 0 0
28/01/2008
34.45
 11,190 34.31 34.60 34.31 470 100 0
25/01/2008
34.31
 10,070 34.45 34.88 33.03 200 0 0
24/01/2008
34.45
 21,410 35.45 35.88 34.45 0 0 0
23/01/2008
35.45
 20,700 37.30 37.30 35.45 20 0 0
22/01/2008
37.30
 16,280 38.58 38.58 37.16 400 0 0
21/01/2008
38.58
 8,850 38.73 39.30 38.44 1,700 0 0
18/01/2008
38.73
 8,750 38.16 38.73 37.87 700 0 0
17/01/2008
38.16
 17,000 39.01 40.29 38.16 0 0 0
16/01/2008
39.01
 49,800 37.16 39.01 37.73 100 20,000 0
15/01/2008
37.16
 12,000 39.01 39.01 37.16 120 0 0
14/01/2008
39.01
 14,830 41.00 41.00 39.01 200 0 0
11/01/2008
41.00
 12,710 40.43 41.57 40.43 100 800 0
10/01/2008
40.43
 22,970 42.43 42.43 40.43 170 0 0
09/01/2008
42.43
 9,500 43.99 44.14 42.43 240 20 0
08/01/2008
43.99
 22,700 44.14 44.42 43.85 600 17,120 0
07/01/2008
44.14
 13,150 46.41 46.41 44.14 80 1,970 0
04/01/2008
46.41
 4,810 46.70 46.70 45.84 0 300 0
03/01/2008
46.70
 11,090 47.27 47.27 46.41 100 10 0
02/01/2008
47.27
 4,400 47.27 47.98 47.27 20 0 0
28/12/2007
47.27
 3,730 47.27 47.70 47.27 0 0 0
27/12/2007
47.27
 11,080 47.13 47.41 47.13 6,000 0 0
26/12/2007
47.13
 7,940 46.98 47.13 46.70 510 0 0
25/12/2007
46.98
 6,330 47.27 47.27 46.84 0 0 0
24/12/2007
47.27
 6,270 47.70 47.84 46.56 350 0 0
21/12/2007
47.70
 5,590 47.27 48.41 47.70 450 0 0
20/12/2007
47.27
 21,030 47.27 49.26 45.70 220 0 0
19/12/2007
47.27
 20,080 45.13 47.27 45.13 10 1,000 0
18/12/2007
45.13
 13,410 47.13 47.13 45.13 100 0 0
17/12/2007
47.13
 6,240 47.70 47.70 47.13 30 0 0
14/12/2007
47.70
 5,920 48.69 49.55 47.70 200 0 0
13/12/2007
48.69
 4,580 50.40 50.40 48.69 20 0 0
12/12/2007
50.40
 10,540 48.55 50.69 47.70 190 2,000 0
11/12/2007
48.55
 10,970 49.97 49.97 48.55 50 3,850 0
10/12/2007
49.97
 9,580 50.40 50.40 49.97 610 360 0
07/12/2007
50.40
 11,440 49.97 50.54 49.97 800 0 0
06/12/2007
49.97
 13,620 50.69 50.69 49.97 4,000 0 0
05/12/2007
50.69
 9,750 50.97 50.97 50.69 5,000 0 0
04/12/2007
50.97
 17,910 50.83 51.25 50.54 7,170 0 0
03/12/2007
50.83
 10,140 50.83 51.11 50.40 0 400 0
30/11/2007
50.83
 15,710 51.68 51.68 50.83 120 2,200 0
29/11/2007
51.68
 11,170 52.25 52.25 51.68 260 0 0
28/11/2007
52.25
 20,310 52.68 52.68 52.11 2,260 3,200 0
27/11/2007
52.68
 51,490 51.25 52.68 52.11 2,220 11,200 0
26/11/2007
51.25
 27,570 49.97 51.25 50.54 16,300 100 0
23/11/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
23/11/2007
49.97
 84,410 49.93 52.39 49.97 1,400 19,100 0
22/11/2007
49.93
 45,330 49.64 50.80 49.35 780 0 0
21/11/2007
49.64
 51,070 50.89 50.89 49.35 10,450 900 0
20/11/2007
50.89
 32,410 51.86 51.86 50.89 4,510 400 0
19/11/2007
51.86
 27,790 52.54 52.54 51.67 420 1,000 0
16/11/2007
52.54
 22,220 52.34 52.73 51.76 350 840 0

Chính sách bảo mật | Điều khoản sử dụng |