CTCP Khoáng sản Bình Định (bmc)

20.55
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)
26/04/2022
16.41
 40,100 15.53 16.41 14.77 7,100 5,800 0.0
25/04/2022
15.53
 82,900 16.62 16.62 15.53 3,400 2,800 0.0
22/04/2022
16.62
 69,200 15.61 16.62 15.27 4,400 2,200 0.0
21/04/2022
15.61
 169,800 16.79 16.79 15.61 14,000 1,600 0.2
20/04/2022
16.79
 95,700 17.96 17.96 16.79 4,500 100 0.1
19/04/2022
17.96
 65,700 18.80 19.26 17.88 1,800 2,300 -0.0
18/04/2022
18.80
 78,500 19.60 19.60 18.30 1,200 4,900 -0.1
15/04/2022
19.60
 48,100 19.89 19.89 19.09 2,000 6,300 -0.1
14/04/2022
19.89
 87,900 19.22 20.39 18.80 500 5,100 -0.1
13/04/2022
19.22
 145,300 18.46 19.30 17.75 6,300 7,100 -0.0
12/04/2022
18.46
 144,100 19.72 19.72 18.46 2,400 7,800 -0.1
08/04/2022
19.72
 51,100 20.06 20.44 19.72 1,100 3,600 -0.1
07/04/2022
20.06
 80,700 20.56 20.65 20.06 1,300 5,100 -0.1
06/04/2022
20.56
 67,600 20.94 20.94 20.48 5,500 4,600 0.0
05/04/2022
20.94
 47,700 20.73 21.11 20.60 7,300 3,600 0.1
04/04/2022
20.73
 111,400 20.23 20.90 20.14 8,800 9,300 -0.0
01/04/2022
20.23
 198,800 21.23 21.23 20.10 10,000 200 0.2
31/03/2022
21.23
 94,100 21.69 21.69 21.07 3,800 14,800 -0.3
30/03/2022
21.69
 128,300 22.32 22.32 21.40 4,500 12,600 -0.2
29/03/2022
22.32
 260,900 21.36 22.58 20.98 4,900 2,700 0.1
28/03/2022
21.36
 160,100 21.19 21.74 20.90 7,800 6,700 0.0
25/03/2022
21.19
 230,800 21.74 21.82 21.19 5,500 1,400 0.1
24/03/2022
21.74
 245,600 21.99 22.20 21.27 1,700 10,200 -0.2
23/03/2022
21.99
 158,900 22.24 22.70 21.90 6,300 2,600 0.1
22/03/2022
22.24
 124,800 23.08 23.08 22.24 2,500 17,600 -0.4
21/03/2022
23.08
 148,800 21.82 23.08 21.82 4,100 4,500 -0.0
18/03/2022
21.82
 171,000 21.74 22.66 21.74 5,800 1,500 0.1
17/03/2022
21.74
 166,200 22.32 23.00 21.57 10,400 6,800 0.1
16/03/2022
22.32
 62,400 21.99 22.91 21.99 6,500 2,700 0.1
15/03/2022
21.99
 328,600 23.42 23.42 21.78 11,500 57,100 -1.2
14/03/2022
23.42
 276,300 25.18 25.18 23.42 6,200 2,100 0.1
11/03/2022
25.18
 263,800 26.44 26.44 24.59 7,100 3,700 0.1
10/03/2022
26.44
 213,100 26.10 27.15 25.14 10,900 1,300 0.3
09/03/2022
26.10
 536,100 25.60 27.19 24.00 10,600 3,700 0.2
08/03/2022
25.60
 314,900 26.02 27.70 24.80 5,200 8,300 -0.1
07/03/2022
26.02
 404,600 24.34 26.02 24.55 2,900 5,700 -0.1
04/03/2022
24.34
 354,000 23.79 25.43 24.34 4,100 29,600 -0.8
03/03/2022
23.79
 342,300 22.24 23.79 22.24 5,900 9,800 -0.1
02/03/2022
22.24
 240,600 23.16 23.16 21.57 5,300 700 0.1
01/03/2022
23.16
 270,900 22.95 23.50 21.86 27,200 1,400 0.7
28/02/2022
22.95
 209,400 22.03 23.50 22.49 4,200 3,600 0.0
25/02/2022
22.03
 387,500 20.60 22.03 21.53 1,100 2,700 -0.0
24/02/2022
20.60
 347,100 19.26 20.60 19.76 900 11,900 -0.3
23/02/2022
19.26
 37,100 18.80 19.30 18.63 2,400 1,500 0.0
22/02/2022
18.80
 54,500 19.30 19.30 18.46 2,600 700 0.0
21/02/2022
19.30
 71,100 19.01 19.55 19.18 1,400 2,900 -0.0
18/02/2022
19.01
 22,500 18.72 19.05 18.55 2,300 2,800 -0.0
17/02/2022
18.72
 13,900 18.88 19.01 18.46 2,300 0 0.1
16/02/2022
18.88
 25,900 19.05 19.13 18.72 2,600 200 0.1
15/02/2022
19.05
 25,100 18.88 19.26 18.67 1,900 2,500 -0.0
14/02/2022
18.88
 25,300 18.88 19.30 18.76 700 400 0.0
11/02/2022
18.88
 17,100 19.30 19.30 18.80 900 1,100 -0.0
10/02/2022
19.30
 37,800 18.93 19.81 18.97 1,400 3,700 -0.1
09/02/2022
18.93
 39,400 17.71 18.93 17.75 3,400 2,200 0.0
08/02/2022
17.71
 41,600 16.83 17.83 16.79 11,600 1,500 0.2
07/02/2022
16.83
 78,200 16.41 17.37 16.45 4,900 2,500 0.0
28/01/2022
16.41
 57,200 16.53 16.70 16.20 2,900 1,800 0.0
27/01/2022
16.53
 40,400 16.79 16.79 16.45 400 500 -0.0
26/01/2022
16.79
 30,100 16.83 17.08 16.79 0 400 0
25/01/2022
16.83
 39,400 16.87 17.04 16.11 1,500 1,500 0.0
24/01/2022
16.87
 18,900 18.00 18.04 16.87 1,700 0 0.0
21/01/2022
18.00
 37,200 17.54 18.30 17.29 600 1,900 -0.0
20/01/2022
17.54
 23,400 17.58 17.62 16.79 1,300 300 0.0
19/01/2022
17.58
 58,400 18.88 18.88 17.58 100 100 -0.0
18/01/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/01/2022
18.88
 67,300 19.72 19.72 18.46 1,900 200 0.0
17/01/2022
19.72
 86,900 20.70 20.70 19.40 1,700 33,900 -0.8
14/01/2022
20.70
 92,400 20.45 20.70 19.03 1,700 45,000 -1.0
13/01/2022
20.45
 102,500 21.10 21.35 19.64 600 300 0.0
12/01/2022
21.10
 78,300 19.93 21.10 18.67 2,300 1,200 0.0
11/01/2022
19.93
 88,500 20.05 20.05 19.64 1,400 24,800 -0.6
10/01/2022
20.05
 93,700 20.49 20.49 20.05 300 1,700 0
07/01/2022
20.49
 70,100 20.57 20.78 20.41 1,000 12,000 -0.3
06/01/2022
20.57
 54,200 20.86 20.86 20.53 2,500 0 0.1
05/01/2022
20.86
 73,100 20.86 20.98 20.70 4,500 2,700 0.0
04/01/2022
20.86
 62,200 20.78 20.94 20.57 2,000 0 0.1
31/12/2021
20.78
 47,600 21.02 21.10 20.53 900 1,600 -0.0
30/12/2021
21.02
 69,400 20.70 21.10 20.29 2,800 800 0.0
29/12/2021
20.70
 45,400 20.53 20.70 20.33 700 300 0.0
28/12/2021
20.53
 57,400 20.45 20.78 20.37 1,500 500 0.0
27/12/2021
20.45
 77,900 20.13 21.35 20.29 900 1,800 -0.0
24/12/2021
20.13
 44,200 20.13 20.13 19.64 1,100 0 0
23/12/2021
20.13
 120,100 20.25 20.25 19.48 300 400 -0.0
22/12/2021
20.25
 107,500 20.25 20.70 19.80 4,600 1,100 0.1
21/12/2021
20.25
 137,700 20.66 20.66 19.48 1,600 3,200 -0.0
20/12/2021
20.66
 152,400 21.10 21.10 20.37 1,900 3,600 -0.0
17/12/2021
21.10
 141,300 21.18 21.51 20.86 1,100 1,900 -0.0
16/12/2021
21.18
 139,800 21.35 21.43 21.10 1,100 15,900 -0.4
15/12/2021
21.35
 67,400 21.91 21.91 21.10 3,200 1,100 0.1
14/12/2021
21.91
 116,900 21.26 22.20 21.63 10,300 12,300 -0.1
13/12/2021
21.26
 114,900 21.26 21.75 21.10 2,400 0 0.1
10/12/2021
21.26
 104,000 21.10 21.79 21.10 1,900 700 0.0
09/12/2021
21.10
 65,800 21.91 21.91 21.10 1,700 0 0.0
08/12/2021
21.91
 36,800 21.91 21.91 21.26 300 0 0.0
07/12/2021
21.91
 62,700 21.99 21.99 21.10 2,800 600 0.1
06/12/2021
21.99
 70,200 22.20 22.60 21.51 4,900 11,000 -0.2
03/12/2021
22.20
 207,300 23.42 23.82 22.20 2,000 2,000 -0.0
02/12/2021
23.42
 265,300 21.91 23.42 21.47 400 6,300 -0.2
01/12/2021
21.91
 53,800 21.91 21.99 21.63 900 700 0.0
30/11/2021
21.91
 119,900 21.75 22.36 21.59 1,600 600 0.0
29/11/2021
21.75
 144,800 21.75 21.75 20.45 4,500 7,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |