CTCP Khoáng sản Miền Đông AHP (bmj)

9.50
0.20
(2.15%)
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
(2026-02-23) 		-0.40 -4% 31,300 -10,100 -0.1
9
10.60
9.30
2 tháng
(2026-01-15) 		-0.90 -8.57% 45,400 -11,300 -0.1
9
10.80
9.30
3 tháng
(2025-12-16) 		-2 -17.24% 136,200 -15,700 -0.1
9
11.60
9.30
6 tháng
(2025-09-17) 		-1.20 -11.11% 169,200 -28,500 -0.3
9
11.60
9.30
12 tháng
(2025-03-21) 		-0.40 -4% 322,100 -28,700 -0.3
9
12
9.30
24 tháng
(2024-03-26) 		-1 -9.43% 994,749 -29,600 -0.3
8.80
13.40
9.30
36 tháng
(2023-04-03) 		-5.20 -35.14% 1,585,971 -29,200 -0.3
8.50
15.70
9.30
60 tháng
(2021-04-12) 		2.66 38.28% 2,685,363 -35,600 -0.4
5.30
20
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2021
5.91
 15,000 5.91 5.96 5.83 0 0 0
21/05/2021
5.91
 0 5.91 5.91 5.91 0 0 0
20/05/2021
5.91
 2,000 5.91 5.91 5.91 0 0 0
19/05/2021
5.87
 0 5.87 5.87 5.87 0 0 0
18/05/2021
5.87
 0 5.87 5.87 5.87 0 0 0
17/05/2021
5.87
 1,000 5.87 5.87 5.87 0 0 0
14/05/2021
5.87
 0 5.87 5.87 5.87 0 0 0
13/05/2021
5.87
 5,000 5.87 5.87 5.87 0 0 0
12/05/2021
5.87
 6,106 5.83 5.87 5.83 0 0 0
11/05/2021
5.83
 101 5.83 5.83 5.83 0 0 0
10/05/2021
5.96
 10,900 6.30 6.30 5.53 0 0 0
07/05/2021
6.30
 200 6.30 6.30 6.30 0 0 0
06/05/2021
5.66
 101 5.66 5.66 5.66 0 0 0
05/05/2021
6.43
 14,614 6.00 6.69 5.70 0 0 0
04/05/2021
6.43
 3,133 6.86 6.86 6.43 0 0 0
29/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
28/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
27/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
26/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
23/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
22/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
20/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
19/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
16/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
15/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
14/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
13/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
12/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
09/04/2021
6.94
 1,000 6.94 6.94 6.94 0 0 0
08/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
07/04/2021
6.94
 0 6.94 6.94 6.94 0 0 0
06/04/2021
6.94
 2,000 6.94 6.94 6.94 0 0 0
05/04/2021
7.33
 0 7.33 7.33 7.33 0 0 0
02/04/2021
7.33
 0 7.33 7.33 7.33 0 0 0
01/04/2021
7.33
 0 7.33 7.33 7.33 0 0 0
31/03/2021
7.33
 0 7.33 7.33 7.33 0 0 0
30/03/2021
7.33
 0 7.33 7.33 7.33 0 0 0
29/03/2021
7.33
 5 7.33 7.33 7.33 0 0 0
26/03/2021
7.33
 0 7.33 7.33 7.33 0 0 0
25/03/2021
7.33
 0 7.33 7.33 7.33 0 0 0
24/03/2021
7.33
 0 7.33 7.33 7.33 0 0 0
23/03/2021
7.33
 0 7.33 7.33 7.33 0 0 0
22/03/2021
7.33
 0 7.33 7.33 7.33 0 0 0
19/03/2021
7.33
 500 7.33 7.33 7.33 0 0 0
18/03/2021
7.71
 0 7.71 7.71 7.71 0 0 0
17/03/2021
7.71
 0 7.71 7.71 7.71 0 0 0
16/03/2021
7.71
 0 7.71 7.71 7.71 0 0 0
15/03/2021
7.71
 0 7.71 7.71 7.71 0 0 0
12/03/2021
7.71
 300 7.71 7.71 7.71 0 0 0
11/03/2021
8.14
 0 8.14 8.14 8.14 0 0 0
10/03/2021
8.14
 0 8.14 8.14 8.14 0 0 0
09/03/2021
8.14
 200 8.14 8.14 8.14 0 0 0
08/03/2021
8.53
 0 8.53 8.53 8.53 0 0 0
05/03/2021
8.53
 0 8.53 8.53 8.53 0 0 0
04/03/2021
8.53
 0 8.53 8.53 8.53 0 0 0
03/03/2021
8.53
 0 8.53 8.53 8.53 0 0 0
02/03/2021
8.53
 0 8.53 8.53 8.53 0 0 0
01/03/2021
8.53
 0 8.53 8.53 8.53 0 0 0
26/02/2021
8.53
 0 8.53 8.53 8.53 0 0 0
25/02/2021
8.53
 0 8.53 8.53 8.53 0 0 0
24/02/2021
8.53
 4 8.53 8.53 8.53 0 0 0
23/02/2021
8.53
 0 8.53 8.53 8.53 0 0 0
22/02/2021
8.53
 0 8.53 8.53 8.53 0 0 0
19/02/2021
8.53
 403 8.53 8.53 8.53 0 0 0
18/02/2021
8.53
 0 8.53 8.53 8.53 0 0 0
17/02/2021
8.49
 201 8.57 8.57 8.49 0 0 0
09/02/2021
7.93
 100 7.93 7.93 7.93 0 0 0
08/02/2021
7.93
 300 7.93 8.01 7.93 0 0 0
05/02/2021
7.93
 1,500 8.14 8.14 7.93 0 0 0
04/02/2021
9.21
 100 9.21 9.21 9.21 0 0 0
03/02/2021
8.14
 0 8.14 8.14 8.14 0 0 0
02/02/2021
8.14
 101 8.14 8.14 8.14 0 0 0
01/02/2021
7.33
 4,600 8.36 8.36 7.29 0 0 0
29/01/2021
7.11
 1,100 9.34 9.34 7.11 0 0 0
28/01/2021
8.36
 202 8.36 8.36 8.36 0 0 0
27/01/2021
7.29
 2,000 7.29 7.29 7.29 0 0 0
26/01/2021
8.57
 100 8.57 8.57 8.57 0 0 0
25/01/2021
6.51
 2,400 7.63 7.63 6.51 0 0 0
22/01/2021
6.94
 3,600 8.01 8.01 6.94 0 0 0
21/01/2021
8.01
 2,400 10.71 10.71 8.01 0 0 0
20/01/2021
9.43
 100 9.43 9.43 9.43 0 0 0
19/01/2021
8.23
 0 8.23 8.23 8.23 0 0 0
18/01/2021
8.23
 0 8.23 8.23 8.23 0 0 0
15/01/2021
8.23
 0 8.23 8.23 8.23 0 0 0
14/01/2021
8.14
 3,400 8.44 8.44 8.14 0 0 0
13/01/2021: Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4)
13/01/2021
7.37
 100 7.37 7.37 7.37 0 0 0
12/01/2021
6.43
 100 6.43 6.43 6.43 100 0 0.0
11/01/2021
5.69
 11,000 6.24 6.24 5.69 0 0 0
08/01/2021
5.51
 1,000 5.51 5.51 5.51 0 0 0
07/01/2021
5.51
 2,400 5.49 5.51 5.49 0 0 0
06/01/2021
5.51
 2,600 5.33 5.51 5.33 0 0 0
05/01/2021
5.22
 2,100 5.22 5.22 5.22 0 0 0
04/01/2021
5.22
 0 5.22 5.22 5.22 0 0 0
31/12/2020
5.22
 2,000 5.22 5.22 5.22 0 0 0
30/12/2020
5.22
 61,000 5.23 5.23 5.22 0 0 0
29/12/2020
5.23
 1,400 5.23 5.23 5.23 0 0 0
28/12/2020
5.23
 7,000 5.23 5.23 5.23 0 0 0
25/12/2020
5.23
 0 5.23 5.23 5.23 0 0 0
24/12/2020
5.23
 0 5.23 5.23 5.23 0 0 0
23/12/2020
5.23
 2,300 5.23 5.23 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |