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)
19/09/2022
17.78
 367,700 16.99 18.18 17.25 3,500 2,400 0.0
16/09/2022
16.99
 190,200 15.89 16.99 16.07 0 1,500 -0.0
15/09/2022
15.89
 93,400 16.29 16.29 15.81 300 0 0.0
14/09/2022
16.29
 45,000 16.38 16.55 15.85 1,600 100 -0.0
13/09/2022
16.38
 211,100 15.76 16.86 16.24 3,400 1,404 -0.0
12/09/2022
15.76
 107,300 14.75 15.76 15.10 0 1,110 0.0
09/09/2022
14.75
 17,300 14.53 14.93 14.49 900 600 0.0
08/09/2022
14.53
 31,300 14.93 14.93 14.49 900 1,500 -0.0
07/09/2022
14.93
 40,500 14.80 15.10 14.66 500 1,600 -0.0
06/09/2022
14.80
 63,000 14.88 15.32 14.80 500 100 0.0
05/09/2022
14.88
 55,300 15.41 15.45 14.88 1,400 0 0.0
31/08/2022: Cổ tức tiền mặt tỉ lệ: 8%
31/08/2022
15.41
 76,100 15.19 15.81 15.15 10,300 0 0.2
30/08/2022
15.19
 139,900 14.23 15.19 14.14 400 900 -0.0
29/08/2022
14.23
 76,800 14.44 14.44 14.02 300 2,000 -0.0
26/08/2022
14.44
 58,400 14.52 14.60 14.27 700 1,900 -0.0
25/08/2022
14.52
 60,900 14.35 14.94 14.35 300 1,100 -0.0
24/08/2022
14.35
 37,400 14.27 14.52 14.10 400 600 -0.0
23/08/2022
14.27
 34,200 14.18 14.35 13.93 0 900 -0.0
22/08/2022
14.18
 110,500 14.52 14.56 14.10 500 0 0.0
19/08/2022
14.52
 33,000 14.85 14.85 14.35 0 300 -0.0
18/08/2022
14.85
 49,100 14.85 14.94 14.56 600 100 0.0
17/08/2022
14.85
 57,700 15.27 15.27 14.85 100 0 0.0
16/08/2022
15.27
 50,200 15.23 15.36 14.98 300 0 0.0
15/08/2022
15.23
 71,700 15.65 15.65 15.11 700 500 0.0
12/08/2022
15.65
 39,500 15.57 15.65 15.19 200 1,300 -0.0
11/08/2022
15.57
 130,700 15.06 15.90 15.15 1,900 200 0.0
10/08/2022
15.06
 125,500 14.10 15.06 13.51 600 1,100 -0.0
09/08/2022
14.10
 45,800 14.23 14.27 13.85 1,100 1,000 0.0
08/08/2022
14.23
 74,600 14.27 14.35 13.93 200 0 0.0
05/08/2022
14.27
 75,800 14.73 14.73 14.10 400 0 0.0
04/08/2022
14.73
 74,200 14.77 15.02 13.81 1,300 200 0.0
03/08/2022
14.77
 37,200 15.02 15.06 14.60 200 700 -0.0
02/08/2022
15.02
 78,000 14.60 15.11 14.52 900 0 0.0
01/08/2022
14.60
 60,600 14.48 14.98 14.48 1,200 0 0.0
29/07/2022
14.48
 47,200 14.77 14.81 14.18 3,800 0 0.1
28/07/2022
14.77
 116,900 14.77 15.53 14.77 0 0 0.0
27/07/2022
14.77
 168,700 13.81 14.77 14.14 1,500 0 0.0
26/07/2022
13.81
 65,700 12.92 13.81 12.97 500 600 -0.0
25/07/2022
12.92
 59,000 13.09 13.09 12.55 0 0 0.0
22/07/2022
13.09
 54,100 13.60 13.85 12.92 400 900 0.0
21/07/2022
13.60
 58,700 13.60 14.14 13.05 1,800 0 0.0
20/07/2022
13.60
 117,400 12.97 13.81 13.34 0 0 0.0
19/07/2022
12.97
 176,300 12.13 12.97 12.34 1,000 0 0.0
18/07/2022
12.13
 74,900 11.37 12.13 11.37 0 0 -0.2
15/07/2022
11.37
 27,400 11.50 11.50 11.16 0 0 -0.2
14/07/2022
11.50
 24,300 11.46 11.50 11.04 0 11,000 -0.2
13/07/2022
11.46
 39,200 11.25 11.58 10.99 0 400 -0.0
12/07/2022
11.25
 8,900 10.99 11.25 10.70 0 1,200 -0.0
11/07/2022
10.99
 26,900 10.99 11.08 10.74 400 2,100 -0.0
08/07/2022
10.99
 22,200 10.91 11.16 10.78 4,100 4,900 -0.0
07/07/2022
10.91
 22,000 10.78 11.08 10.28 0 2,400 -0.0
06/07/2022
10.78
 6,600 11.08 11.12 10.78 100 1,100 -0.0
05/07/2022
11.08
 23,300 11.25 11.41 10.91 600 1,600 -0.0
04/07/2022
11.25
 35,500 10.83 11.25 10.87 0 800 -0.0
01/07/2022
10.83
 28,000 11.29 11.33 10.70 100 600 -0.0
30/06/2022
11.29
 31,700 11.29 11.37 10.99 100 5,100 -0.1
29/06/2022
11.29
 21,100 11.54 11.54 11.08 200 500 -0.0
28/06/2022
11.54
 27,800 11.46 11.54 11.12 0 4,300 -0.1
27/06/2022
11.46
 51,800 10.83 11.46 10.83 0 1,700 -0.0
24/06/2022
10.83
 65,400 10.41 10.83 10.41 0 2,100 -0.0
23/06/2022
10.41
 42,800 10.45 10.49 10.36 400 900 -0.0
22/06/2022
10.45
 25,600 10.28 10.91 10.32 200 700 -0.0
21/06/2022
10.28
 43,700 10.66 10.74 10.28 900 1,200 -0.0
20/06/2022
10.66
 30,900 11.33 11.50 10.62 400 900 -0.0
17/06/2022
11.33
 50,100 12.04 12.04 11.20 500 800 -0.0
16/06/2022
12.04
 37,800 11.75 12.17 11.75 300 1,100 -0.0
15/06/2022
11.75
 42,200 12.34 12.34 11.50 500 1,400 -0.0
14/06/2022
12.34
 17,300 12.38 12.50 12.17 100 1,700 -0.0
13/06/2022
12.38
 77,100 13.30 13.30 12.38 400 900 -0.0
10/06/2022
13.30
 14,900 13.34 13.55 12.88 400 800 -0.0
09/06/2022
13.34
 13,100 13.43 13.60 13.30 0 600 -0.0
08/06/2022
13.43
 32,900 13.18 13.85 13.01 200 3,100 -0.0
07/06/2022
13.18
 51,800 13.68 13.68 12.84 0 0 0
06/06/2022
13.68
 44,400 13.93 14.06 13.47 300 900 -0.0
03/06/2022
13.93
 32,900 13.76 14.02 13.43 1,300 700 0.0
02/06/2022
13.76
 37,700 14.44 14.44 13.76 400 1,600 -0.0
01/06/2022
14.44
 61,300 14.10 14.69 13.72 0 1,200 -0.0
31/05/2022
14.10
 21,600 14.10 14.39 13.93 0 300 -0.0
30/05/2022
14.10
 46,500 13.97 14.52 13.97 0 2,500 -0.0
27/05/2022
13.97
 22,100 13.97 14.27 13.85 800 600 0.0
26/05/2022
13.97
 48,400 13.51 14.35 13.51 2,200 5,300 -0.1
25/05/2022
13.51
 39,800 12.92 13.55 12.92 1,900 300 0.0
24/05/2022
12.92
 30,800 13.39 13.39 12.92 200 4,300 -0.1
23/05/2022
13.39
 42,100 13.05 13.60 13.09 2,100 300 0.0
20/05/2022
13.05
 23,300 12.80 13.39 12.59 1,600 2,300 -0.0
19/05/2022
12.80
 22,800 12.97 12.97 12.17 2,900 100 0.0
18/05/2022
12.97
 27,300 13.13 13.39 12.88 2,400 400 0.0
17/05/2022
13.13
 17,600 12.59 13.43 12.42 2,700 1,400 0.0
16/05/2022
12.59
 38,000 12.76 13.47 12.59 2,600 4,300 -0.0
13/05/2022
12.76
 61,100 13.68 13.68 12.76 10,900 2,100 0.1
12/05/2022
13.68
 62,400 14.69 14.69 13.68 2,100 1,800 0.0
11/05/2022
14.69
 21,900 14.69 14.77 14.27 4,100 4,900 -0.0
10/05/2022
14.69
 21,300 14.52 14.77 14.44 2,200 2,600 -0.0
09/05/2022
14.52
 62,100 15.57 15.61 14.52 1,900 700 0.0
06/05/2022
15.57
 21,200 16.28 16.28 15.19 3,600 1,400 0.0
05/05/2022
16.28
 29,200 16.16 16.58 15.99 1,000 3,300 -0.0
04/05/2022
16.16
 31,000 16.37 16.53 16.11 800 3,500 -0.1
29/04/2022
16.37
 42,700 16.28 16.49 15.95 5,700 1,700 0.1
28/04/2022
16.28
 28,800 16.07 16.58 15.99 2,600 3,000 -0.0
27/04/2022
16.07
 76,100 16.41 16.41 15.69 2,300 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |