CTCP Khoáng sản Bình Định (bmc)

16.10
0.25
(1.58%)
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
(2025-12-29) 		0.75 4.97% 1,177,800 -900 -0.0
14.75
16.60
16.10
2 tháng
(2025-12-01) 		-0.15 -0.94% 1,560,400 24,000 0.4
14.75
16.60
16.10
3 tháng
(2025-10-30) 		-0.90 -5.37% 2,253,100 45,600 0.7
14.75
17
16.10
6 tháng
(2025-08-01) 		-2 -11.20% 7,572,700 -31,100 -0.7
14.75
18.65
16.10
12 tháng
(2025-02-03) 		-4.33 -21.46% 34,998,600 -47,409 0.6
14.75
30.41
16.10
24 tháng
(2024-02-15) 		-1.56 -8.97% 54,638,400 -34,600 0.8
14.75
30.41
16.10
36 tháng
(2023-02-13) 		4.97 45.69% 66,985,200 -178,290 -1.6
10.55
30.41
16.10
60 tháng
(2021-02-23) 		4.54 40.10% 125,137,000 -739,089 -16.5
7.78
30.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
21.98
 265,300 20.57 21.98 20.15 400 6,300 -0.2
01/12/2021
20.57
 53,800 20.57 20.65 20.30 900 700 0.0
30/11/2021
20.57
 119,900 20.42 20.99 20.27 1,600 600 0.0
29/11/2021
20.42
 144,800 20.42 20.42 19.20 4,500 7,900 -0.1
26/11/2021
20.42
 143,700 20.72 21.10 20.42 1,100 8,200 -0.2
25/11/2021
20.72
 110,600 20.57 20.80 20.11 500 3,100 -0.1
24/11/2021
20.57
 168,200 20.91 21.71 19.81 3,800 800 0.1
23/11/2021
20.91
 192,000 20.91 20.91 19.81 10,100 6,300 0.1
22/11/2021
20.91
 354,100 22.47 22.47 20.91 9,800 8,600 0.0
19/11/2021
22.47
 331,900 24.15 24.76 22.47 5,100 700 0.1
18/11/2021
24.15
 326,400 24.68 25.06 23.47 14,200 43,100 -0.9
17/11/2021
24.68
 410,200 23.08 24.68 22.47 14,200 8,000 0.2
16/11/2021
23.08
 245,300 22.89 23.62 22.59 4,700 11,400 -0.2
15/11/2021
22.89
 684,800 21.41 22.89 21.41 4,000 76,500 -2.1
12/11/2021
21.41
 173,200 21.41 21.56 21.07 2,700 4,500 -0.0
11/11/2021
21.41
 146,200 20.76 21.48 20.80 4,300 6,900 -0.1
10/11/2021
20.76
 209,500 21.64 21.64 20.72 15,400 69,100 -1.5
09/11/2021
21.64
 219,400 21.83 21.83 21.18 7,400 0 0.2
08/11/2021
21.83
 248,500 22.28 22.40 21.75 6,800 1,400 0.2
05/11/2021
22.28
 169,700 22.25 22.70 21.71 4,700 3,900 0.0
04/11/2021
22.25
 180,000 22.44 22.93 21.48 5,400 2,400 0.1
03/11/2021
22.44
 394,000 21.67 22.86 21.33 2,700 2,200 0.0
02/11/2021
21.67
 370,300 20.27 21.67 19.66 6,500 12,000 -0.2
01/11/2021
20.27
 207,700 20.15 20.27 19.58 14,600 4,400 0.3
29/10/2021
20.15
 91,100 20.19 20.19 19.96 1,400 3,900 -0.1
28/10/2021
20.19
 103,700 20.57 20.72 19.96 5,100 29,000 -0.6
27/10/2021
20.57
 132,000 20.19 20.65 19.96 1,500 5,000 -0.1
26/10/2021
20.19
 160,600 20.38 20.38 19.12 5,500 3,000 0.1
25/10/2021
20.38
 108,000 21.03 21.07 20.38 1,000 4,500 -0.1
22/10/2021
21.03
 174,300 19.96 21.26 19.66 28,100 5,800 0.6
21/10/2021
19.96
 130,700 20.57 20.57 19.85 3,800 2,000 0.0
20/10/2021
20.57
 145,200 20.72 20.72 19.96 4,500 4,600 -0.0
19/10/2021
20.72
 109,100 20.91 20.91 20.49 4,700 1,900 0.1
18/10/2021
20.91
 127,500 20.72 21.26 20.57 4,000 7,000 -0.1
15/10/2021
20.72
 183,100 21.33 21.37 20.68 2,700 5,400 -0.1
14/10/2021
21.33
 215,300 20.49 21.48 20.27 10,900 4,900 0.2
13/10/2021
20.49
 166,100 21.41 21.41 20.49 4,300 5,300 -0.0
12/10/2021
21.41
 185,600 20.42 21.64 19.88 31,700 12,900 0.5
11/10/2021
20.42
 270,300 21.22 21.33 19.88 6,900 3,300 -0.0
08/10/2021
21.22
 144,700 22.09 22.44 21.22 5,000 4,900 0.0
07/10/2021
22.09
 105,100 22.25 22.40 21.56 2,500 5,700 -0.1
06/10/2021
22.25
 245,800 22.21 22.36 20.95 6,500 11,200 -0.1
05/10/2021
22.21
 381,800 23.85 24.00 22.21 10,800 15,100 -0.1
04/10/2021
23.85
 208,100 22.55 24.11 21.71 9,000 3,600 0.2
01/10/2021
22.55
 316,400 24.00 24.80 22.32 124,235 130,835 -0.2
30/09/2021
24.00
 394,500 24.23 25.86 24.00 8,300 77,800 -2.2
29/09/2021
24.23
 261,700 23.01 24.61 22.09 5,500 10,000 -0.1
28/09/2021
23.01
 548,600 21.52 23.01 20.04 21,400 47,200 -0.7
27/09/2021
21.52
 289,900 23.12 23.12 21.52 7,100 8,800 -0.1
24/09/2021
23.12
 463,700 24.84 25.22 23.12 9,300 2,500 0.2
23/09/2021
24.84
 752,600 26.70 28.57 24.84 5,700 3,000 0.1
22/09/2021
26.70
 52,200 24.99 26.70 26.70 0 21,200 -0.7
21/09/2021
24.99
 521,800 23.39 24.99 23.85 10,300 7,400 0.1
20/09/2021
23.39
 144,100 21.87 23.39 23.39 600 400 0.0
17/09/2021
21.87
 206,500 20.46 21.87 20.72 4,600 2,000 0.1
16/09/2021
20.46
 391,200 19.12 20.46 18.74 4,900 3,300 0.0
15/09/2021
19.12
 354,500 19.66 20.57 19.05 2,500 2,100 0.0
14/09/2021
19.66
 346,600 18.51 19.73 19.27 4,500 6,200 -0.0
13/09/2021
18.51
 414,300 17.33 18.51 17.45 3,300 9,600 -0.2
10/09/2021
17.33
 174,200 16.91 17.60 16.80 1,900 5,200 -0.1
09/09/2021
16.91
 264,300 16.19 17.14 16.19 2,000 2,000 -0.0
08/09/2021
16.19
 389,700 17.37 17.52 16.19 7,500 3,000 0.1
07/09/2021
17.37
 521,000 18.59 19.58 17.29 5,300 1,000 0.1
06/09/2021
18.59
 468,700 17.41 18.59 17.52 700 18,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |