CTCP Khoáng sản Miền Đông AHP (bmj)

9.90
0
(0%)
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
(2026-04-01) 		0.20 2.06% 10,600 -2,400 -0.0
9.30
10.10
9.90
2 tháng
(2026-03-02) 		-0.10 -1% 46,500 -14,300 -0.1
9
10.10
9.90
3 tháng
(2026-02-02) 		-0.30 -2.94% 50,600 -14,900 -0.1
9
10.60
9.90
6 tháng
(2025-11-03) 		-0.40 -3.88% 177,900 -30,200 -0.3
9
11.60
9.90
12 tháng
(2025-05-06) 		-0.30 -2.94% 244,400 -32,900 -0.3
9
12
9.90
24 tháng
(2024-05-13) 		0.60 6.45% 1,004,937 -33,800 -0.3
8.80
13.40
9.90
36 tháng
(2023-05-17) 		-4.50 -31.25% 1,582,123 -33,400 -0.3
8.50
15.70
9.90
60 tháng
(2021-05-27) 		4.11 71.12% 2,644,608 -39,800 -0.4
5.30
20
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
13
 1,200 13 13 13 0 0 0
25/04/2022
13
 1,100 13 13 13 0 0 0
22/04/2022
12.50
 1,600 13.10 13.50 12.50 0 0 0
21/04/2022
15
 200 12.80 15 12.80 0 0 0
20/04/2022
15
 200 15 15 15 0 0 0
19/04/2022
14
 3,100 16.20 16.20 14 0 0 0
18/04/2022
14.20
 2,600 14.20 14.20 14 0 0 0
15/04/2022
14.60
 1,600 15.50 16 14.60 0 0 0
14/04/2022
15.50
 2,600 15.90 15.90 15.50 0 400 -0.0
13/04/2022
15.50
 6,400 16 16.50 15.50 0 1,100 -0.0
12/04/2022
15.30
 1,000 15.60 15.60 15.30 0 0 0
08/04/2022
16
 2,400 16.10 16.20 16 0 0 0
07/04/2022
16
 200 16 16 16 0 0 0
06/04/2022
16.30
 1,200 16.10 16.30 16.30 0 0 0
05/04/2022
16.30
 300 16.30 16.30 16.30 0 0 0
04/04/2022
16.10
 3,200 16.10 17 16 0 0 0
01/04/2022
16
 3,200 16.10 16.10 16 100 0 0.0
31/03/2022
16.20
 1,500 17.20 17.20 15.50 0 0 0
30/03/2022
17.20
 2,800 17.50 17.50 16.80 100 0 0.0
29/03/2022
17.20
 2,700 17.80 17.80 17.10 0 0 0
28/03/2022
17.50
 9,200 17.10 17.50 16.60 0 0 0
25/03/2022
16.80
 8,300 16.80 17.60 16.60 0 0 0
24/03/2022
16.80
 900 16.90 16.90 16.80 0 0 0
23/03/2022
16.90
 3,900 17 17.50 16.90 0 0 0
22/03/2022
17.50
 11,800 17.90 17.90 16.90 0 0 0
21/03/2022
18.10
 6,402 18.60 19 17.70 0 0 0
18/03/2022
19
 8,800 19.30 19.70 19 0 0 0
17/03/2022
18
 8,600 19.50 19.60 18 0 0 0
16/03/2022: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50)
16/03/2022
20
 13,702 22.40 22.40 19.90 0 1,900 -0.0
15/03/2022
19.94
 14,700 20.12 20.12 17.05 0 100 -0.0
14/03/2022
19.99
 70,901 19.99 19.99 18.25 0 0 0
11/03/2022
17.45
 23,300 17.36 17.45 17.32 0 0 0
10/03/2022
15.18
 8,500 15.18 15.18 15.18 400 0 0.0
09/03/2022
13.31
 6,402 11.62 13.31 11.62 0 0 0
08/03/2022
11.57
 4,000 13.80 13.80 10.68 0 600 -0.0
07/03/2022
12.02
 0 12.02 12.02 12.02 0 0 0
04/03/2022
12.02
 0 12.02 12.02 12.02 0 0 0
03/03/2022
12.02
 8,500 12.02 12.02 12.02 0 0 0
02/03/2022
13.35
 3 13.35 13.35 13.35 0 0 0
01/03/2022
13.35
 0 13.35 13.35 13.35 0 0 0
28/02/2022
13.35
 0 13.35 13.35 13.35 0 0 0
25/02/2022
13.35
 0 13.35 13.35 13.35 0 0 0
24/02/2022
13.35
 0 13.35 13.35 13.35 0 0 0
23/02/2022
13.35
 200 13.35 13.35 13.35 0 0 0
22/02/2022
12.69
 0 12.69 12.69 12.69 0 0 0
21/02/2022
12.69
 1 12.69 12.69 12.69 0 0 0
18/02/2022
12.69
 0 12.69 12.69 12.69 0 0 0
17/02/2022
12.69
 101 12.69 12.69 12.69 0 0 0
16/02/2022
13.35
 700 10.64 13.35 10.64 0 0 0
15/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
14/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
11/02/2022
12.42
 2 12.42 12.42 12.42 0 0 0
10/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
09/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
08/02/2022
12.42
 0 12.42 12.42 12.42 0 0 0
07/02/2022
12.42
 2 12.42 12.42 12.42 0 0 0
28/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
27/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
26/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
25/01/2022
12.42
 0 12.42 12.42 12.42 0 0 0
24/01/2022
12.42
 200 12.42 12.42 12.42 0 0 0
21/01/2022
12.11
 1,500 13.00 13.00 12.11 0 0 0
20/01/2022
14.20
 0 14.20 14.20 14.20 0 0 0
19/01/2022
14.20
 0 14.20 14.20 14.20 0 0 0
18/01/2022
14.20
 100 14.20 14.20 14.20 0 0 0
17/01/2022
13.89
 2,000 14.78 14.78 13.89 0 0 0
14/01/2022
14.78
 2,900 14.78 14.78 14.78 0 0 0
13/01/2022
17.36
 0 17.36 17.36 17.36 0 0 0
12/01/2022
17.18
 901 17.63 17.63 17.18 0 0 0
11/01/2022
16.03
 6,260 16.56 16.56 15.58 0 1,400 -0.1
10/01/2022
14.42
 2,102 14.42 14.42 14.42 0 0 0
07/01/2022
12.64
 2,600 12.46 12.64 12.46 0 0 0
06/01/2022
11.22
 2,100 11.13 11.22 11.13 0 0 0
05/01/2022
9.79
 5,200 9.79 9.79 9.79 0 0 0
04/01/2022
9.57
 6,200 9.21 10.02 9.21 0 0 0
31/12/2021
9.21
 2,000 9.35 9.35 9.21 0 0 0
30/12/2021
9.35
 2,400 9.35 9.79 9.35 0 0 0
29/12/2021
9.21
 2,400 8.90 9.21 8.46 0 0 0
28/12/2021
8.01
 0 8.01 8.01 8.01 0 0 0
27/12/2021
8.01
 0 8.01 8.01 8.01 0 0 0
24/12/2021
8.01
 0 8.01 8.01 8.01 0 0 0
23/12/2021
8.01
 0 8.01 8.01 8.01 0 0 0
22/12/2021
8.01
 0 8.01 8.01 8.01 0 0 0
21/12/2021
8.01
 800 8.01 8.01 8.01 0 0 0
20/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
17/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
16/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
15/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
14/12/2021
9.21
 1 9.21 9.21 9.21 0 0 0
13/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
10/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
09/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
08/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
07/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
06/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
03/12/2021
9.21
 0 9.21 9.21 9.21 0 0 0
02/12/2021
9.21
 100 9.21 9.21 9.21 0 0 0
01/12/2021
8.19
 0 8.19 8.19 8.19 0 0 0
30/11/2021
7.70
 5,900 8.01 8.90 7.66 0 0 0
29/11/2021
8.90
 0 8.90 8.90 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |