CTCP Khoáng sản Bình Định (bmc)

15.95
-0.15
(-0.93%)
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
(2025-11-05) 		-0.70 -4.17% 666,100 28,300 0.5
15.80
16.90
15.95
2 tháng
(2025-10-06) 		-1.10 -6.40% 2,070,700 29,100 0.5
15.80
17.90
15.95
3 tháng
(2025-09-08) 		-1.20 -6.94% 3,901,700 20,100 0.3
15.80
18.65
15.95
6 tháng
(2025-06-09) 		-1.73 -9.73% 11,136,200 -43,100 -0.9
15.80
19.90
15.95
12 tháng
(2024-12-10) 		-3.10 -16.13% 38,514,600 -19,500 1.3
15.80
30.41
15.95
24 tháng
(2023-12-18) 		3.09 23.71% 55,869,500 -184,200 -1.9
13.01
30.41
15.95
36 tháng
(2022-12-21) 		6.04 60.11% 66,573,600 -200,765 -1.9
9.89
30.41
15.95
60 tháng
(2020-12-31) 		5.28 48.82% 129,464,410 -721,739 -16.2
7.78
30.41
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
15.16
 31,000 15.36 15.52 15.13 800 3,500 -0.1
29/04/2022
15.36
 42,700 15.28 15.48 14.97 5,700 1,700 0.1
28/04/2022
15.28
 28,800 15.09 15.56 15.01 2,600 3,000 -0.0
27/04/2022
15.09
 76,100 15.40 15.40 14.73 2,300 700 0.0
26/04/2022
15.40
 40,100 14.57 15.40 13.87 7,100 5,800 0.0
25/04/2022
14.57
 82,900 15.60 15.60 14.57 3,400 2,800 0.0
22/04/2022
15.60
 69,200 14.65 15.60 14.34 4,400 2,200 0.0
21/04/2022
14.65
 169,800 15.76 15.76 14.65 14,000 1,600 0.2
20/04/2022
15.76
 95,700 16.86 16.86 15.76 4,500 100 0.1
19/04/2022
16.86
 65,700 17.65 18.08 16.78 1,800 2,300 -0.0
18/04/2022
17.65
 78,500 18.39 18.39 17.17 1,200 4,900 -0.1
15/04/2022
18.39
 48,100 18.67 18.67 17.92 2,000 6,300 -0.1
14/04/2022
18.67
 87,900 18.04 19.14 17.65 500 5,100 -0.1
13/04/2022
18.04
 145,300 17.33 18.12 16.66 6,300 7,100 -0.0
12/04/2022
17.33
 144,100 18.51 18.51 17.33 2,400 7,800 -0.1
08/04/2022
18.51
 51,100 18.83 19.18 18.51 1,100 3,600 -0.1
07/04/2022
18.83
 80,700 19.30 19.38 18.83 1,300 5,100 -0.1
06/04/2022
19.30
 67,600 19.66 19.66 19.22 5,500 4,600 0.0
05/04/2022
19.66
 47,700 19.46 19.81 19.34 7,300 3,600 0.1
04/04/2022
19.46
 111,400 18.99 19.62 18.91 8,800 9,300 -0.0
01/04/2022
18.99
 198,800 19.93 19.93 18.87 10,000 200 0.2
31/03/2022
19.93
 94,100 20.36 20.36 19.77 3,800 14,800 -0.3
30/03/2022
20.36
 128,300 20.96 20.96 20.09 4,500 12,600 -0.2
29/03/2022
20.96
 260,900 20.05 21.19 19.69 4,900 2,700 0.1
28/03/2022
20.05
 160,100 19.89 20.40 19.62 7,800 6,700 0.0
25/03/2022
19.89
 230,800 20.40 20.48 19.89 5,500 1,400 0.1
24/03/2022
20.40
 245,600 20.64 20.84 19.97 1,700 10,200 -0.2
23/03/2022
20.64
 158,900 20.88 21.31 20.56 6,300 2,600 0.1
22/03/2022
20.88
 124,800 21.66 21.66 20.88 2,500 17,600 -0.4
21/03/2022
21.66
 148,800 20.48 21.66 20.48 4,100 4,500 -0.0
18/03/2022
20.48
 171,000 20.40 21.27 20.40 5,800 1,500 0.1
17/03/2022
20.40
 166,200 20.96 21.59 20.25 10,400 6,800 0.1
16/03/2022
20.96
 62,400 20.64 21.51 20.64 6,500 2,700 0.1
15/03/2022
20.64
 328,600 21.98 21.98 20.44 11,500 57,100 -1.2
14/03/2022
21.98
 276,300 23.63 23.63 21.98 6,200 2,100 0.1
11/03/2022
23.63
 263,800 24.82 24.82 23.08 7,100 3,700 0.1
10/03/2022
24.82
 213,100 24.50 25.48 23.59 10,900 1,300 0.3
09/03/2022
24.50
 536,100 24.03 25.52 22.53 10,600 3,700 0.2
08/03/2022
24.03
 314,900 24.42 26.00 23.28 5,200 8,300 -0.1
07/03/2022
24.42
 404,600 22.85 24.42 23.04 2,900 5,700 -0.1
04/03/2022
22.85
 354,000 22.33 23.87 22.85 4,100 29,600 -0.8
03/03/2022
22.33
 342,300 20.88 22.33 20.88 5,900 9,800 -0.1
02/03/2022
20.88
 240,600 21.74 21.74 20.25 5,300 700 0.1
01/03/2022
21.74
 270,900 21.55 22.06 20.52 27,200 1,400 0.7
28/02/2022
21.55
 209,400 20.68 22.06 21.11 4,200 3,600 0.0
25/02/2022
20.68
 387,500 19.34 20.68 20.21 1,100 2,700 -0.0
24/02/2022
19.34
 347,100 18.08 19.34 18.55 900 11,900 -0.3
23/02/2022
18.08
 37,100 17.65 18.12 17.49 2,400 1,500 0.0
22/02/2022
17.65
 54,500 18.12 18.12 17.33 2,600 700 0.0
21/02/2022
18.12
 71,100 17.84 18.36 18.00 1,400 2,900 -0.0
18/02/2022
17.84
 22,500 17.57 17.88 17.41 2,300 2,800 -0.0
17/02/2022
17.57
 13,900 17.73 17.84 17.33 2,300 0 0.1
16/02/2022
17.73
 25,900 17.88 17.96 17.57 2,600 200 0.1
15/02/2022
17.88
 25,100 17.73 18.08 17.53 1,900 2,500 -0.0
14/02/2022
17.73
 25,300 17.73 18.12 17.61 700 400 0.0
11/02/2022
17.73
 17,100 18.12 18.12 17.65 900 1,100 -0.0
10/02/2022
18.12
 37,800 17.76 18.59 17.80 1,400 3,700 -0.1
09/02/2022
17.76
 39,400 16.62 17.76 16.66 3,400 2,200 0.0
08/02/2022
16.62
 41,600 15.80 16.74 15.76 11,600 1,500 0.2
07/02/2022
15.80
 78,200 15.40 16.31 15.44 4,900 2,500 0.0
28/01/2022
15.40
 57,200 15.52 15.68 15.20 2,900 1,800 0.0
27/01/2022
15.52
 40,400 15.76 15.76 15.44 400 500 -0.0
26/01/2022
15.76
 30,100 15.80 16.03 15.76 0 400 0
25/01/2022
15.80
 39,400 15.83 15.99 15.13 1,500 1,500 0.0
24/01/2022
15.83
 18,900 16.90 16.94 15.83 1,700 0 0.0
21/01/2022
16.90
 37,200 16.46 17.17 16.23 600 1,900 -0.0
20/01/2022
16.46
 23,400 16.50 16.54 15.76 1,300 300 0.0
19/01/2022
16.50
 58,400 17.73 17.73 16.50 100 100 -0.0
18/01/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/01/2022
17.73
 67,300 18.51 18.51 17.33 1,900 200 0.0
17/01/2022
18.51
 86,900 19.43 19.43 18.21 1,700 33,900 -0.8
14/01/2022
19.43
 92,400 19.20 19.43 17.87 1,700 45,000 -1.0
13/01/2022
19.20
 102,500 19.81 20.04 18.44 600 300 0.0
12/01/2022
19.81
 78,300 18.70 19.81 17.52 2,300 1,200 0.0
11/01/2022
18.70
 88,500 18.82 18.82 18.44 1,400 24,800 -0.6
10/01/2022
18.82
 93,700 19.24 19.24 18.82 300 1,700 0
07/01/2022
19.24
 70,100 19.31 19.50 19.16 1,000 12,000 -0.3
06/01/2022
19.31
 54,200 19.58 19.58 19.27 2,500 0 0.1
05/01/2022
19.58
 73,100 19.58 19.69 19.43 4,500 2,700 0.0
04/01/2022
19.58
 62,200 19.50 19.66 19.31 2,000 0 0.1
31/12/2021
19.50
 47,600 19.73 19.81 19.27 900 1,600 -0.0
30/12/2021
19.73
 69,400 19.43 19.81 19.05 2,800 800 0.0
29/12/2021
19.43
 45,400 19.27 19.43 19.08 700 300 0.0
28/12/2021
19.27
 57,400 19.20 19.50 19.12 1,500 500 0.0
27/12/2021
19.20
 77,900 18.89 20.04 19.05 900 1,800 -0.0
24/12/2021
18.89
 44,200 18.89 18.89 18.44 1,100 0 0
23/12/2021
18.89
 120,100 19.01 19.01 18.28 300 400 -0.0
22/12/2021
19.01
 107,500 19.01 19.43 18.59 4,600 1,100 0.1
21/12/2021
19.01
 137,700 19.39 19.39 18.28 1,600 3,200 -0.0
20/12/2021
19.39
 152,400 19.81 19.81 19.12 1,900 3,600 -0.0
17/12/2021
19.81
 141,300 19.88 20.19 19.58 1,100 1,900 -0.0
16/12/2021
19.88
 139,800 20.04 20.11 19.81 1,100 15,900 -0.4
15/12/2021
20.04
 67,400 20.57 20.57 19.81 3,200 1,100 0.1
14/12/2021
20.57
 116,900 19.96 20.84 20.30 10,300 12,300 -0.1
13/12/2021
19.96
 114,900 19.96 20.42 19.81 2,400 0 0.1
10/12/2021
19.96
 104,000 19.81 20.46 19.81 1,900 700 0.0
09/12/2021
19.81
 65,800 20.57 20.57 19.81 1,700 0 0.0
08/12/2021
20.57
 36,800 20.57 20.57 19.96 300 0 0.0
07/12/2021
20.57
 62,700 20.65 20.65 19.81 2,800 600 0.1
06/12/2021
20.65
 70,200 20.84 21.22 20.19 4,900 11,000 -0.2
03/12/2021
20.84
 207,300 21.98 22.36 20.84 2,000 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |