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)
24/09/2018
9.72
 6,710 9.72 9.72 9.38 2,700 50 0.0
21/09/2018
9.72
 11,310 9.21 9.72 8.98 4,500 470 0.1
20/09/2018
9.21
 7,200 9.11 9.25 8.98 4,530 0 0.1
19/09/2018
9.11
 15,740 9.25 9.25 8.71 7,200 0 0.1
18/09/2018
9.25
 13,030 8.98 9.25 8.98 8,840 490 0.1
17/09/2018
8.98
 2,970 8.98 9.05 8.98 2,900 30 0.0
14/09/2018
8.98
 3,970 8.98 9.38 8.95 1,440 580 0.0
13/09/2018
8.98
 16,290 8.98 9.05 8.78 5,300 10 0.1
12/09/2018
8.98
 9,650 8.98 8.98 8.71 2,100 0 0.0
11/09/2018
8.98
 6,100 8.84 9.01 8.51 2,100 750 0.0
10/09/2018
8.84
 4,140 8.88 9.25 8.84 2,050 0 0.0
07/09/2018
8.88
 6,400 8.98 8.98 8.84 4,830 0 0.1
06/09/2018
8.98
 4,990 8.91 8.98 8.88 1,200 0 0.0
05/09/2018
8.91
 4,640 8.71 8.91 8.54 1,540 50 0.0
04/09/2018
8.71
 9,110 8.71 8.71 8.68 8,980 4,740 0.1
31/08/2018
8.71
 16,710 8.95 8.95 8.68 5,500 1,100 0.1
30/08/2018
8.95
 7,980 9.05 9.05 8.64 2,410 0 0.0
29/08/2018
9.05
 6,960 9.05 9.05 8.44 2,770 0 0.0
28/08/2018
9.05
 150 9.05 9.38 9.05 0 0 0
27/08/2018
9.05
 68,920 8.71 9.05 8.54 4,000 2,840 0.0
24/08/2018
8.71
 8,750 8.71 8.71 8.54 7,800 0 0.1
23/08/2018
8.71
 10,350 8.71 9.28 8.71 9,520 0 0.1
22/08/2018
8.71
 550 8.64 9.05 8.71 20 0 0.0
21/08/2018
8.64
 5,990 8.64 8.71 8.54 2,900 0 0.0
20/08/2018
8.64
 8,380 8.54 8.64 8.54 5,500 0 0.1
17/08/2018
8.54
 6,220 8.38 8.91 8.38 3,600 0 0.0
16/08/2018
8.38
 14,890 8.54 8.71 8.38 6,040 0 0.1
15/08/2018
8.54
 2,220 8.54 8.54 8.38 0 500 -0.0
14/08/2018
8.54
 480 8.48 8.54 8.31 20 420 -0.0
13/08/2018
8.48
 1,810 8.51 8.51 8.31 0 0 0
10/08/2018
8.51
 9,150 8.48 8.51 8.41 8,920 0 0.1
09/08/2018
8.48
 16,760 8.64 8.64 8.41 300 0 0.0
08/08/2018
8.64
 6,550 8.64 8.64 8.31 3,500 0 0.0
07/08/2018
8.64
 510 8.38 8.64 8.38 0 0 0
06/08/2018
8.38
 6,010 8.38 8.58 8.38 5,890 0 0.1
03/08/2018
8.38
 12,240 8.98 8.98 8.38 200 10 0.0
02/08/2018
8.98
 3,190 9.05 9.05 8.51 0 610 -0.0
01/08/2018
9.05
 20 8.51 9.05 9.05 0 0 0
31/07/2018
8.51
 33,130 8.58 8.58 8.38 5,000 7,000 -0.0
30/07/2018
8.58
 24,960 8.58 8.71 8.34 15,200 0 0.2
27/07/2018
8.58
 8,130 8.38 8.58 8.34 3,100 100 0.0
26/07/2018
8.38
 13,480 8.24 8.44 8.28 0 100 -0.0
25/07/2018
8.24
 10,990 8.64 8.64 8.24 2,500 0 0.0
24/07/2018
8.64
 220 8.61 8.71 8.64 0 0 0
23/07/2018
8.61
 12,860 8.51 8.71 8.24 8,200 0 0.1
20/07/2018
8.51
 12,480 8.58 8.58 8.17 0 0 0
19/07/2018
8.58
 6,240 8.58 8.98 8.44 0 0 0
18/07/2018
8.58
 3,460 8.38 8.58 8.38 0 0 0
17/07/2018
8.38
 1,210 8.84 8.84 8.38 0 0 0
16/07/2018
8.84
 1,240 8.71 8.98 8.11 0 0 0
13/07/2018
8.71
 3,660 8.17 8.71 8.17 35,000 0 0.4
12/07/2018
8.17
 12,240 8.51 8.51 7.94 960 0 0.0
11/07/2018
8.51
 10,900 8.38 8.51 7.97 0 0 0
10/07/2018
8.38
 2,010 8.24 8.38 8.38 0 0 0
09/07/2018
8.24
 1,510 8.24 8.38 7.67 0 0 0
06/07/2018
8.24
 7,980 8.17 8.38 7.77 600 0 0.0
05/07/2018
8.17
 4,840 8.78 8.78 8.17 100 0 0.0
04/07/2018
8.78
 2,830 8.34 8.78 8.38 0 0 0
03/07/2018
8.34
 8,220 8.91 8.91 8.34 0 0 0
02/07/2018
8.91
 5,480 8.91 8.91 8.41 0 0 0
29/06/2018
8.91
 7,860 9.31 9.31 8.84 0 0 0
28/06/2018
9.31
 5,720 9.58 9.58 9.05 0 0 0
27/06/2018
9.58
 1,610 9.58 9.58 9.58 0 0 0
26/06/2018
9.58
 5,010 9.05 9.58 8.71 0 0 0
25/06/2018
9.05
 3,330 8.71 9.05 8.71 0 0 0
22/06/2018
8.71
 1,780 8.78 8.78 8.58 0 0 0
21/06/2018
8.78
 10,330 8.84 9.25 8.51 0 100 -0.0
20/06/2018
8.84
 17,120 9.18 9.18 8.58 1,100 100 0.0
19/06/2018
9.18
 1,610 9.38 9.38 8.74 1,000 0 0.0
18/06/2018
9.38
 12,820 9.05 9.38 8.58 1,500 0 0.0
15/06/2018
9.05
 9,920 9.05 9.05 8.58 2,020 20 0.0
14/06/2018
9.05
 300 9.05 9.05 9.05 0 0 0
13/06/2018
9.05
 13,710 8.71 9.05 8.38 110 100 0
12/06/2018
8.71
 26,950 9.05 9.05 8.44 200 0 0.0
11/06/2018
9.05
 1,960 9.18 9.18 9.05 0 0 0
08/06/2018
9.18
 3,020 9.25 9.25 8.91 0 0 0
07/06/2018
9.25
 4,030 9.25 9.25 8.91 0 0 0
06/06/2018
9.25
 1,450 9.18 9.25 9.25 0 0 0
05/06/2018
9.18
 2,020 8.84 9.25 8.84 0 50 -0.0
04/06/2018
8.84
 4,030 9.25 9.25 8.84 500 0 0.0
01/06/2018
9.25
 5,750 9.25 9.25 8.91 1,000 0 0.0
31/05/2018
9.25
 1,110 9.25 9.85 8.98 0 0 0
30/05/2018
9.25
 4,530 9.11 9.25 8.84 0 1,900 -0.0
29/05/2018
9.11
 900 9.11 9.11 8.98 0 0 0
28/05/2018
9.11
 9,510 9.25 9.25 8.71 0 0 0
25/05/2018
9.25
 2,510 9.25 9.25 8.91 1,000 0 0.0
24/05/2018
9.25
 3,730 9.38 9.38 8.74 0 0 0
23/05/2018
9.38
 660 9.72 9.72 9.35 0 300 -0.0
22/05/2018
9.72
 30 9.38 9.72 9.65 0 0 0
21/05/2018
9.38
 4,490 9.51 9.51 8.88 1,000 0 0.0
18/05/2018
9.51
 5,460 9.72 9.72 9.11 400 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2018
9.72
 100 9.25 9.72 9.72 0 0 0
16/05/2018
9.25
 1,000 9.31 9.31 9.25 500 0 0.0
15/05/2018
9.31
 8,520 9.18 9.31 9.12 1,000 0 0.0
14/05/2018
9.18
 5,670 9.25 9.25 8.61 0 0 0
11/05/2018
9.25
 2,810 8.80 9.25 9.06 600 0 0.0
10/05/2018
8.80
 60 8.99 9.18 8.77 0 0 0
09/05/2018
8.99
 640 9.06 9.06 8.48 0 0 0
08/05/2018
9.06
 2,170 9.06 9.06 8.55 0 80 -0.0
07/05/2018
9.06
 1,370 9.02 9.12 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |