CTCP Khoáng sản Bình Định (bmc)

14.20
-0.05
(-0.35%)
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
(2026-02-11) 		-1.05 -6.86% 1,150,100 -1,500 -0.0
13.85
16
14.20
2 tháng
(2026-01-12) 		-2 -12.31% 3,273,000 9,600 0.2
13.85
17.80
14.20
3 tháng
(2025-12-15) 		-0.90 -5.94% 4,021,700 12,900 0.2
13.85
17.80
14.20
6 tháng
(2025-09-15) 		-3.30 -18.80% 7,897,600 39,300 0.6
13.85
18.65
14.20
12 tháng
(2025-03-18) 		-8.28 -36.75% 24,002,000 -62,709 0.5
13.85
22.53
14.20
24 tháng
(2024-03-25) 		-2.55 -15.16% 55,337,400 -26,700 1.0
13.85
30.41
14.20
36 tháng
(2023-03-29) 		3.45 31.98% 69,020,300 -165,800 -1.4
10.71
30.41
14.20
60 tháng
(2021-04-08) 		-0.15 -1.03% 121,793,700 -643,989 -14.6
7.78
30.41
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |