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)
16/07/2019
11.00
 23,040 11.14 11.14 10.86 12,320 1,600 0.2
15/07/2019
11.14
 47,460 11.07 11.21 10.79 21,600 0 0.3
12/07/2019
11.07
 7,090 11.18 11.18 10.89 4,850 0 0.1
11/07/2019
11.18
 22,540 11.32 11.32 10.68 7,330 0 0.1
10/07/2019
11.32
 21,340 11.50 11.68 11.21 7,950 10 0.1
09/07/2019
11.50
 10,350 11.36 11.57 11.21 140 670 -0.0
08/07/2019
11.36
 39,650 10.79 11.36 10.58 10,820 7,230 0.1
05/07/2019
10.79
 22,680 10.58 10.93 10.58 12,590 4,790 0.1
04/07/2019
10.58
 14,240 10.65 10.65 10.50 6,480 0 0.1
03/07/2019
10.65
 16,330 10.58 10.65 10.36 5,240 2,870 0.0
02/07/2019
10.58
 28,330 10.50 10.65 10.08 8,050 500 0.1
01/07/2019
10.50
 32,060 10.50 10.65 10.29 10,120 7,580 0.0
28/06/2019
10.50
 27,990 10.58 10.61 10.26 10,170 6,820 0.0
27/06/2019
10.58
 29,750 10.43 10.86 10.36 6,510 0 0.1
26/06/2019
10.43
 21,460 10.29 10.65 10.29 160 0 0.0
25/06/2019
10.29
 47,410 10.65 10.65 10.29 9,230 7,120 0.0
24/06/2019
10.65
 29,700 10.58 10.97 10.58 8,110 120 0.1
21/06/2019
10.58
 64,760 11.00 11.21 10.50 9,860 4,670 0.1
20/06/2019
11.00
 57,750 11.36 11.71 10.86 19,420 2,960 0.3
19/06/2019
11.36
 30,490 11.29 11.53 11.21 15,000 2,130 0.2
18/06/2019
11.29
 29,380 11.36 11.36 10.93 9,100 0 0.1
17/06/2019
11.36
 21,650 11.60 11.71 11.29 7,100 0 0.1
14/06/2019
11.60
 38,030 12.07 12.35 11.60 6,930 3,740 0.1
13/06/2019
12.07
 36,110 11.50 12.07 11.43 840 2,170 -0.0
12/06/2019
11.50
 86,160 11.78 11.99 11.07 7,640 4,000 0.1
11/06/2019
11.78
 54,290 12.31 12.53 11.78 6,720 0 0.1
10/06/2019
12.31
 24,540 12.70 12.78 12.07 2,140 650 0.0
07/06/2019
12.70
 123,970 11.99 12.81 11.78 140 100 0.0
06/06/2019
11.99
 76,090 12.03 12.03 11.50 8,060 800 0.1
05/06/2019
12.03
 29,180 11.99 12.63 11.99 6,180 1,250 0.1
04/06/2019
11.99
 169,710 11.39 12.17 11.68 6,830 2,880 0.1
03/06/2019
11.39
 244,270 10.65 11.39 10.58 9,800 100 0.1
31/05/2019
10.65
 81,190 10.65 10.93 10.58 5,880 800 0.1
30/05/2019
10.65
 106,270 10.26 10.93 10.50 0 0 0
29/05/2019
10.26
 137,420 9.87 10.43 9.87 6,510 0 0.1
28/05/2019
9.87
 5,190 9.87 10.01 9.79 2,770 500 0.0
27/05/2019
9.87
 4,920 9.87 9.87 9.79 4,200 0 0.1
24/05/2019
9.87
 7,310 9.83 9.87 9.79 3,600 0 0.0
23/05/2019
9.83
 4,870 9.90 9.94 9.83 2,830 0 0.0
22/05/2019
9.90
 9,550 9.87 9.97 9.79 3,700 910 0.0
21/05/2019
9.87
 3,730 9.94 9.94 9.79 800 0 0.0
20/05/2019
9.94
 4,290 9.94 9.94 9.79 3,500 1,200 0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2019
9.94
 4,580 9.58 9.94 9.44 0 1,000 -0.0
16/05/2019
9.58
 9,400 9.58 9.58 9.38 8,100 0 0.1
15/05/2019
9.58
 21,140 9.72 9.72 9.38 6,300 0 0.1
14/05/2019
9.72
 6,830 9.58 9.72 9.38 2,000 100 0.0
13/05/2019
9.58
 2,880 9.62 9.62 9.38 900 0 0.0
10/05/2019
9.62
 8,750 9.65 9.72 9.08 7,900 10 0.1
09/05/2019
9.65
 12,050 9.72 9.78 9.38 4,200 2,210 0.0
08/05/2019
9.72
 12,880 9.41 9.72 9.31 4,300 800 0.0
07/05/2019
9.41
 6,350 9.45 9.45 9.35 2,100 1,100 0.0
06/05/2019
9.45
 2,470 9.48 9.48 9.35 360 0 0.0
03/05/2019
9.48
 20 9.45 9.48 9.48 0 0 0
02/05/2019
9.45
 2,060 9.35 9.55 9.15 0 10 -0.0
26/04/2019
9.35
 14,410 9.45 9.45 9.11 7,610 0 0.1
25/04/2019
9.45
 12,550 9.38 9.58 9.11 8,500 500 0.1
24/04/2019
9.38
 2,700 9.38 9.38 9.38 2,300 2,700 -0.0
23/04/2019
9.38
 12,330 9.45 9.45 9.05 5,860 2,620 0.0
22/04/2019
9.45
 7,410 9.45 9.45 9.38 3,900 0 0.1
19/04/2019
9.45
 3,510 9.51 9.51 9.45 360 0 0.0
18/04/2019
9.51
 7,710 9.51 9.51 9.41 7,100 0 0.1
17/04/2019
9.51
 14,440 9.58 9.58 9.41 8,330 0 0.1
16/04/2019
9.58
 12,960 9.58 9.58 9.41 12,700 0 0.2
12/04/2019
9.58
 7,010 9.58 9.58 9.48 4,000 0 0.1
11/04/2019
9.58
 4,180 9.51 9.58 9.38 2,180 980 0.0
10/04/2019
9.51
 9,920 9.58 9.58 9.38 9,400 5,800 0.1
09/04/2019
9.58
 12,850 9.72 9.72 9.38 11,100 150 0.2
08/04/2019
9.72
 8,200 9.78 9.78 9.45 5,320 1,580 0.1
05/04/2019
9.78
 3,810 9.72 9.78 9.45 950 470 0.0
04/04/2019
9.72
 18,260 9.45 10.08 9.38 1,210 1,000 0.0
03/04/2019
9.45
 830 9.45 9.45 9.31 440 100 0.0
02/04/2019
9.45
 20 9.41 9.45 9.31 10 10 0
01/04/2019
9.41
 14,270 9.45 9.45 9.18 8,690 1,310 0.1
29/03/2019
9.45
 5,040 9.38 9.45 9.35 4,080 0 0.1
28/03/2019
9.38
 11,680 9.45 9.58 9.31 8,220 1,660 0.1
27/03/2019
9.45
 15,940 9.58 9.58 9.38 8,120 5,300 0.0
26/03/2019
9.58
 35,980 9.58 9.58 9.41 500 280 0.0
25/03/2019
9.58
 14,570 9.55 10.05 9.38 6,110 100 0.1
22/03/2019
9.55
 6,040 9.48 9.58 9.48 5,500 140 0.1
21/03/2019
9.48
 21,630 9.58 9.65 9.45 1,010 310 0.0
20/03/2019
9.58
 12,010 9.62 9.62 9.41 6,960 1,950 0.1
19/03/2019
9.62
 5,220 9.68 9.68 9.58 2,400 0 0.0
18/03/2019
9.68
 18,900 9.68 9.72 9.51 11,560 3,500 0.1
15/03/2019
9.68
 10,210 9.72 9.72 9.58 9,300 0 0.1
14/03/2019
9.72
 13,250 9.68 9.72 9.58 9,080 100 0.1
13/03/2019
9.68
 10,010 9.78 9.78 9.68 10 3,750 -0.1
12/03/2019
9.78
 53,740 9.72 9.78 9.38 7,400 1,580 0.1
11/03/2019
9.72
 50,740 10.32 10.32 9.62 5,000 920 0.1
08/03/2019
10.32
 19,500 9.65 10.32 9.41 2,200 6,500 -0.1
07/03/2019
9.65
 35,970 9.68 9.68 9.38 9,400 210 0.1
06/03/2019
9.68
 6,020 9.72 9.72 9.51 3,900 10 0.1
05/03/2019
9.72
 4,590 9.72 9.72 9.48 1,400 1,600 -0.0
04/03/2019
9.72
 32,680 9.78 9.78 9.45 6,500 800 0.1
01/03/2019
9.78
 56,950 9.75 9.92 9.51 8,400 1,000 0.1
28/02/2019
9.75
 8,770 9.82 9.82 9.58 6,000 0 0.1
27/02/2019
9.82
 25,370 9.85 10.05 9.48 2,300 10 0.0
26/02/2019
9.85
 15,010 9.65 9.85 9.38 6,510 500 0.1
25/02/2019
9.65
 14,460 9.78 9.92 9.65 6,400 10 0.1
22/02/2019
9.78
 17,040 9.78 9.78 9.65 5,020 600 0.1
21/02/2019
9.78
 27,150 9.98 9.98 9.65 9,350 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |