CTCP Khoáng sản Bình Định (bmc)

21.25
-0.15
(-0.70%)
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
(2024-08-19) 		0.50 2.39% 1,379,000 2,218 0.0
19.35
21.40
21.25
2 tháng
(2024-07-18) 		3 16.30% 4,595,000 -18,442 -0.4
17.85
21.60
21.25
3 tháng
(2024-06-18) 		4 22.99% 5,385,900 -14,442 -0.3
17.05
21.60
21.25
6 tháng
(2024-03-20) 		3.65 20.55% 8,688,800 -1,137 -0.1
15.93
21.60
21.25
12 tháng
(2023-09-22) 		6.69 45.50% 15,435,100 -166,037 -3.1
12.18
21.60
21.25
24 tháng
(2022-09-27) 		4.10 23.72% 28,086,800 -157,244 -2.8
8.29
21.60
21.25
36 tháng
(2021-10-04) 		-4 -15.76% 55,578,200 -459,826 -11.1
8.29
26.44
21.25
60 tháng
(2019-10-14) 		9.79 84.38% 94,767,350 -1,647,096 -28.4
6.81
28.45
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
21.25
 58,000 21.50 21.55 20.80 0 200 0
13/09/2024
21.40
 103,300 20.90 21.50 20.80 0 200 -0.0
12/09/2024
21.20
 79,300 21.30 21.50 20.80 0 0 0
11/09/2024
20.85
 169,500 19.50 20.85 19 600 82 0.0
10/09/2024
19.50
 45,500 20 20.05 19.50 2,500 0 0.0
09/09/2024
19.80
 14,600 20.45 20.45 19.80 400 0 0.0
06/09/2024
20.30
 35,500 20.50 20.50 20 0 0 0
05/09/2024
20.45
 51,200 20.50 20.50 19.80 0 0 0
04/09/2024
20.40
 56,500 19.60 20.40 19.60 0 0 0
30/08/2024
20.20
 58,200 20.25 20.25 19.70 0 400 -0.0
29/08/2024
20.25
 83,300 19.60 20.25 19.40 0 200 -0.0
28/08/2024
19.35
 52,000 19.60 19.60 19.20 300 0 0.0
27/08/2024
19.60
 69,000 19.60 19.90 19.60 0 0 0
26/08/2024
19.90
 43,500 20.10 20.45 19.90 2,800 0 0.1
23/08/2024
20.45
 33,900 20.50 20.50 20.10 0 0 0
22/08/2024
20.50
 82,100 20.50 21 19.90 100 3,600 -0.1
21/08/2024
20.50
 98,200 20.40 20.50 20 0 0 0
20/08/2024
20.40
 226,700 20.80 22.30 20.40 0 0 0
19/08/2024
20.90
 76,700 21 21.25 20.90 0 0 0
16/08/2024
21
 191,000 20.65 22 20.30 100 1,500 -0.0
15/08/2024
20.60
 51,900 20.65 21.10 20.35 0 0 0
14/08/2024
21
 115,100 21.60 21.60 20.85 0 0 0
13/08/2024
21.30
 127,600 20.35 21.40 19.90 0 1,200 -0.0
12/08/2024
20.60
 355,800 20.60 20.95 19.60 0 6,200 -0.1
09/08/2024
20.95
 171,000 21.80 22 20.95 0 0 0
08/08/2024
21.60
 440,500 20.80 21.60 20.65 0 1,900 -0.0
07/08/2024
20.20
 343,000 18.35 20.20 18.35 0 200 -0.0
06/08/2024
18.90
 110,700 18.60 19.10 18 0 200 -0.0
05/08/2024
18.60
 199,000 19.05 19.45 17.85 500 3,600 -0.1
02/08/2024
19.15
 175,900 19 19.30 18.40 0 0 0
01/08/2024
19
 119,600 19.75 20.25 18.80 0 0 0
31/07/2024
19.25
 342,900 18.15 19.25 18.15 0 4,600 -0.1
30/07/2024
18
 23,400 17.90 18 17.90 0 0 0
29/07/2024
17.95
 21,900 17.95 18.10 17.80 0 760 -0.0
26/07/2024
18
 20,900 17.60 18 17.60 0 1,700 -0.0
25/07/2024
17.85
 53,900 18.15 18.15 17 300 300 -0.0
24/07/2024
18.15
 19,000 18.15 18.20 18 0 0 0
23/07/2024
18.20
 125,200 18.60 18.60 18.20 0 0 0
22/07/2024
18.30
 81,700 18.30 18.55 18.10 600 0 0.0
19/07/2024
18.40
 42,900 18.35 18.50 18.15 0 0 0
18/07/2024
18.40
 83,100 18.35 18.50 18.15 0 0 0
17/07/2024
18.30
 208,900 18.20 18.90 18.20 0 0 0
16/07/2024
18.20
 67,200 18 18.25 18 0 100 -0.0
15/07/2024
17.85
 61,100 17.45 18 17.45 0 100 -0.0
12/07/2024
17.45
 36,400 17.40 17.45 17.35 0 0 0
11/07/2024
17.45
 19,200 17.30 17.50 17.20 0 0 0
10/07/2024
17.30
 13,000 17.50 17.55 17.30 500 300 0.0
09/07/2024
17.40
 25,800 17.50 17.60 17.40 0 0 0
08/07/2024
17.50
 44,300 17.20 17.60 17.20 0 0 0
05/07/2024
17.20
 23,200 17.05 17.45 17 600 600 -0.0
04/07/2024
17.05
 13,100 17.15 17.20 17 100 0 0.0
03/07/2024
17.15
 31,300 17.15 17.30 17.05 0 0 0
02/07/2024
17.20
 22,900 17.20 17.20 17.10 500 0 0.0
01/07/2024
17.20
 8,500 17.25 17.45 17.15 500 0 0.0
28/06/2024
17.30
 20,700 17.35 17.35 17.20 700 0 0.0
27/06/2024
17.35
 32,500 17.30 17.45 17 200 0 0.0
26/06/2024
17.40
 29,400 17.50 17.50 17.25 0 0 0
25/06/2024
17.50
 15,000 17.50 17.50 17.20 0 0 0
24/06/2024
17.50
 21,100 17.50 17.50 17.10 1,500 0 0.0
21/06/2024
17.50
 28,000 17.20 17.50 17.20 100 0 0.0
20/06/2024
17.60
 13,100 17.35 17.60 17.35 0 0 0
19/06/2024
17.60
 30,800 17.25 17.60 17.05 300 0 0.0
18/06/2024
17.40
 25,400 17.70 17.70 17.05 100 0 0.0
17/06/2024
17.20
 37,600 17.40 18.15 17.20 0 0 0
14/06/2024
17.40
 51,400 18.15 18.15 17.40 0 0 0
13/06/2024
18.15
 117,600 18.05 18.55 16.95 0 0 0
12/06/2024
18.20
 17,200 18.35 18.35 17.85 0 0 0
11/06/2024
18.25
 137,000 18.40 18.40 17.70 2,900 100 0.0
10/06/2024
18.45
 80,200 18.60 18.60 18.20 0 0 0
07/06/2024
18.55
 63,100 18.20 18.65 18.20 0 3,500 -0.1
06/06/2024
18.60
 35,200 18.55 19 18.20 0 0 0
05/06/2024
18.50
 167,200 18.40 18.80 18.15 0 200 -0.0
04/06/2024
17.95
 101,900 16.85 17.95 16.85 0 1,000 -0.0
03/06/2024
16.80
 32,900 17 17 16.80 0 600 -0.0
31/05/2024
16.70
 10,500 16.70 16.75 16.60 0 0 0
30/05/2024
16.70
 52,600 16.30 16.70 16.30 2,000 0 0.0
29/05/2024
16.80
 40,900 16.80 16.85 16.70 200 0 0.0
28/05/2024
16.85
 83,200 16.60 16.95 16.60 0 0 0
27/05/2024
16.60
 7,600 16.50 16.70 16.45 100 0 0.0
24/05/2024
16.40
 101,600 16.70 16.80 16.35 0 0 0
23/05/2024
16.80
 62,000 16.95 16.95 16.60 0 0 0
22/05/2024
17.05
 49,700 17.20 17.25 16.80 500 0 0.0
21/05/2024
17.25
 61,600 17.30 17.55 17 500 3,645 -0.1
20/05/2024: Cổ tức tiền mặt tỉ lệ: 11.5%
20/05/2024
17.30
 54,800 17.70 17.70 17.05 300 1,000 -0.0
17/05/2024
17.05
 122,100 17.05 17.05 16.91 0 0 0
16/05/2024
16.96
 123,800 17.05 17.05 16.86 2,900 0 0.1
15/05/2024
16.96
 98,500 16.72 17.10 16.72 0 335 -0.0
14/05/2024
16.72
 74,600 16.82 17.00 16.63 0 15 -0.0
13/05/2024
16.82
 108,400 16.86 17.10 16.68 500 200 0.0
10/05/2024
16.77
 94,000 16.58 16.82 16.44 300 500 -0.0
09/05/2024
16.82
 38,200 17.33 17.33 16.68 0 300 -0.0
08/05/2024
16.86
 85,400 16.53 17.19 16.53 0 1,500 -0.0
07/05/2024
16.53
 134,800 16.39 16.82 16.35 400 1,800 -0.0
06/05/2024
16.16
 61,900 16.02 16.21 15.93 6,500 0 0.1
03/05/2024
16.02
 44,300 16.02 16.25 15.83 3,400 1,000 0.0
02/05/2024
16.25
 7,200 15.93 16.25 15.93 200 200 -0
26/04/2024
15.93
 53,200 16.16 16.16 15.83 100 0 0.0
25/04/2024
16.16
 24,500 16.02 16.35 15.93 1,000 0 0.0
24/04/2024
16.02
 57,400 16.21 16.82 15.93 900 100 0.0
23/04/2024
16.21
 24,300 16.86 16.86 16.21 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |