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)
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
20/02/2019
9.98
 17,740 9.72 9.98 9.65 6,500 2,000 0.1
19/02/2019
9.72
 13,070 9.72 9.82 9.65 3,210 0 0.0
18/02/2019
9.72
 21,430 9.72 9.85 9.58 1,220 0 0.0
15/02/2019
9.72
 17,700 9.65 9.72 9.38 6,500 3,580 0.0
14/02/2019
9.65
 15,490 9.72 9.72 9.38 6,400 750 0.1
13/02/2019
9.72
 6,530 9.92 9.92 9.58 0 200 -0.0
12/02/2019
9.92
 19,320 10.05 10.05 9.38 6,000 0 0.1
11/02/2019
10.05
 22,310 9.51 10.15 9.25 210 5,690 -0.1
01/02/2019
9.51
 17,490 9.05 9.65 8.91 6,900 400 0.1
31/01/2019
9.05
 6,700 9.11 9.11 8.91 750 1,500 -0.0
30/01/2019
9.11
 2,230 9.11 9.11 8.84 2,200 0 0.0
29/01/2019
9.11
 460 9.08 9.11 9.11 0 200 -0.0
28/01/2019
9.08
 330 9.05 9.08 9.05 0 210 -0.0
25/01/2019
9.05
 5,910 9.05 9.05 8.91 4,180 1,300 0.0
24/01/2019
9.05
 6,690 9.11 9.11 8.91 5,850 100 0.1
23/01/2019
9.11
 3,370 8.98 9.11 8.91 2,080 0 0.0
22/01/2019
8.98
 5,560 9.11 9.11 8.91 3,500 800 0.0
21/01/2019
9.11
 5,220 8.71 9.11 8.71 970 1,240 -0.0
18/01/2019
8.71
 1,060 8.84 8.84 8.71 580 300 0.0
17/01/2019
8.84
 7,000 8.58 8.84 8.58 3,160 1,630 0.0
16/01/2019
8.58
 15,030 8.84 8.84 8.58 8,700 20 0.1
15/01/2019
8.84
 13,770 8.98 8.98 8.58 2,900 260 0.0
14/01/2019
8.98
 2,820 8.84 8.98 8.84 900 1,410 -0.0
11/01/2019
8.84
 6,100 9.05 9.11 8.71 3,200 0 0.0
10/01/2019
9.05
 2,360 9.15 9.15 8.91 2,310 0 0.0
09/01/2019
9.15
 390 9.45 9.45 9.15 0 0 0
08/01/2019
9.45
 8,930 9.18 9.45 8.91 6,500 1,200 0.1
07/01/2019
9.18
 6,250 9.25 9.25 8.98 3,850 0 0.1
04/01/2019
9.25
 12,220 9.18 9.38 8.84 8,800 610 0.1
03/01/2019
9.18
 11,140 9.11 9.18 8.98 7,400 1,000 0.1
02/01/2019
9.11
 6,660 9.05 9.11 8.78 5,900 2,550 0.0
28/12/2018
9.05
 4,940 9.25 9.25 9.05 3,010 10 0.0
27/12/2018
9.25
 3,750 9.31 9.45 9.05 3,220 220 0.0
26/12/2018
9.31
 3,010 9.31 9.31 9.11 300 0 0.0
25/12/2018
9.31
 1,040 9.28 9.72 9.18 800 200 0.0
24/12/2018
9.28
 5,930 9.25 9.31 8.71 5,100 20 0.1
21/12/2018
9.25
 8,610 9.38 9.38 9.18 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |