CTCP Khoáng sản Bình Định (bmc)

12.30
0.10
(0.82%)
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
(2026-05-13) 		-0.80 -6.15% 227,500 -1,100 0
12.20
13.05
12.30
2 tháng
(2026-04-13) 		-1.25 -9.29% 712,200 -17,055 0
12.20
13.50
12.30
3 tháng
(2026-03-16) 		-2 -14.08% 1,255,700 -17,655 -0.0
12.20
14.30
12.30
6 tháng
(2025-12-15) 		-2.95 -19.47% 5,313,400 -4,755 0.2
12.20
17.80
12.30
12 tháng
(2025-06-17) 		-5.73 -31.95% 16,095,300 -41,955 -0.6
12.20
19.90
12.30
24 tháng
(2024-06-24) 		-4.23 -25.73% 53,316,000 -57,455 0.8
12.20
30.41
12.30
36 tháng
(2023-06-28) 		-0.02 -0.19% 67,717,900 -171,355 -1.4
11.43
30.41
12.30
60 tháng
(2021-07-08) 		1 8.94% 116,934,400 -631,244 -14.0
7.78
30.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
12.78
 20,160 12.92 12.92 12.63 500 0 0.0
19/08/2019
12.92
 18,250 12.78 13.13 12.56 720 1,990 -0.0
16/08/2019
12.78
 53,450 12.70 13.06 12.70 2,190 2,330 -0.0
15/08/2019
12.70
 74,760 12.42 12.78 12.07 510 2,340 -0.0
14/08/2019
12.42
 34,540 12.21 12.42 11.78 1,050 3,480 -0.0
13/08/2019
12.21
 55,640 12.28 12.28 11.64 1,330 1,880 -0.0
12/08/2019
12.28
 12,180 12.39 12.42 12.14 540 10 0.0
09/08/2019
12.39
 41,570 12.49 12.49 12.14 3,040 1,690 0.0
08/08/2019
12.49
 91,290 12.39 12.70 12.28 2,000 170 0.0
07/08/2019
12.39
 140,760 11.78 12.39 11.78 2,450 2,570 -0.0
06/08/2019
11.78
 84,930 12.14 12.14 11.50 0 1,010 -0.0
05/08/2019
12.14
 43,720 12.14 12.21 11.64 0 6,740 -0.1
02/08/2019
12.14
 77,510 11.57 12.21 11.36 20 31,140 -0.5
01/08/2019
11.57
 64,080 11.29 11.64 11.00 2,110 4,100 -0.0
31/07/2019
11.29
 11,890 11.32 11.36 11.07 0 0 0
30/07/2019
11.32
 18,620 11.50 11.57 11.21 4,050 210 0.1
29/07/2019
11.50
 50,390 11.00 11.71 10.86 6,510 2,060 0.1
26/07/2019
11.00
 19,010 11.00 11.07 10.86 8,300 200 0.1
25/07/2019
11.00
 24,590 11.00 11.00 10.86 7,600 450 0.1
24/07/2019
11.00
 31,820 11.21 11.21 10.79 8,610 960 0.1
23/07/2019
11.21
 14,770 11.21 11.21 11.14 8,100 340 0.1
22/07/2019
11.21
 36,330 11.21 11.32 11.11 1,340 100 0.0
19/07/2019
11.21
 38,740 11.14 11.50 11.00 3,130 1,020 0.0
18/07/2019
11.14
 84,590 10.86 11.21 10.65 7,810 7,300 0.0
17/07/2019
10.86
 36,080 11.00 11.04 10.65 7,500 1,140 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |