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)
15/10/2025
16.95
 95,500 17.60 17.60 16.70 0 0 0
14/10/2025
17.55
 70,900 18 18.05 17.50 400 500 -0.0
13/10/2025
17.90
 376,700 17.25 18.15 17.20 0 1,100 -0.0
10/10/2025
17.05
 32,100 17.20 17.20 17 200 0 0.0
09/10/2025
17.15
 40,300 17.20 17.30 16.95 0 0 0
08/10/2025
17.10
 39,900 17.10 17.50 17.10 0 0 0
07/10/2025
17.10
 41,600 17.30 17.30 17 0 400 -0.0
06/10/2025
17.20
 69,300 17.35 17.40 17 0 0 0
03/10/2025
17.15
 102,900 17.30 17.30 16.75 900 0 0.0
02/10/2025
17
 64,000 17.30 17.85 17 200 0 0.0
01/10/2025
17.30
 122,200 17.80 17.80 16.95 400 0 0.0
30/09/2025
17.45
 209,600 18.10 18.70 17.35 500 0 0.0
29/09/2025
18.65
 358,300 19.55 19.55 18.50 300 10,000 -0.2
26/09/2025
18.55
 400,600 17.50 18.55 17.35 0 1,500 -0.0
25/09/2025
17.35
 30,100 17.45 17.55 17.35 0 0 0
24/09/2025
17.30
 34,300 17.15 17.35 17.15 8,800 0 0.2
23/09/2025
17.15
 54,600 17 17.15 16.30 100 200 -0.0
22/09/2025
17.15
 31,600 17.40 17.40 17 200 1,600 -0.0
19/09/2025
17.35
 61,900 17.50 17.50 17.25 100 2,400 -0.0
18/09/2025
17.45
 26,000 17.80 17.80 17.35 100 2,400 -0.0
17/09/2025
17.50
 58,800 17.55 17.60 17.35 1,400 100 0.0
16/09/2025
17.35
 55,600 17.55 17.60 17.35 1,300 600 0.0
15/09/2025
17.55
 88,500 17.20 17.55 17.20 2,600 600 0.0
12/09/2025
17.20
 24,900 17.55 17.55 17.20 0 4,100 -0.1
11/09/2025
17.40
 17,100 17.40 17.50 17.20 300 0 0.0
10/09/2025
17.40
 37,300 17.50 17.60 17.20 0 500 -0.0
09/09/2025
17.10
 8,900 17.30 17.30 16.80 0 600 -0.0
08/09/2025
17.30
 43,800 17.65 17.70 17.15 900 2,500 -0.0
05/09/2025
17.70
 61,000 17.90 17.90 17.50 100 700 -0.0
04/09/2025
17.70
 46,100 17.60 17.90 17.60 100 700 -0.0
03/09/2025
17.55
 33,600 17.20 17.65 17.20 1,500 100 0.0
29/08/2025
17.10
 47,600 17.15 17.25 17 1,700 4,000 -0.0
28/08/2025
17.10
 34,900 17.10 17.10 16.90 400 0 0
27/08/2025
17.10
 41,800 17.10 17.15 17 0 0 0
26/08/2025
17.10
 38,900 16.60 17.10 16.60 200 1,000 -0.0
25/08/2025
16.65
 38,300 16.85 17.35 16.65 0 0 0
22/08/2025
16.85
 93,500 17.30 17.30 16.80 0 0 0
21/08/2025
17.25
 72,300 17.25 17.45 17.25 800 0 0.0
20/08/2025
17.45
 138,800 17.75 17.80 17.30 0 200 -0.0
19/08/2025
17.70
 84,100 17.90 17.95 17.65 0 200 -0.0
18/08/2025
17.80
 96,500 17.70 18.05 17.65 100 0 0.0
15/08/2025
17.65
 147,400 18.15 18.15 17.60 0 0 0
14/08/2025
17.85
 193,100 18.10 18.10 17.80 1,500 0 0.0
13/08/2025
18.10
 92,000 18.10 18.20 17.95 300 800 -0.0
12/08/2025
18.05
 116,700 18.20 18.25 17.95 800 400 0.0
11/08/2025
18.05
 152,500 18.25 18.35 18 1,200 0 0.0
08/08/2025
18.20
 86,100 18.30 18.35 18.05 400 0 0.0
07/08/2025
18.25
 123,300 17.90 18.45 17.90 1,600 0 0.0
06/08/2025
17.85
 101,800 17.75 18.10 17.75 200 0 0.0
05/08/2025
18.05
 132,700 17.85 18.20 17.80 200 600 -0.0
04/08/2025
17.85
 151,700 17.85 18.10 17.65 900 71,200 -1.3
01/08/2025
17.85
 77,600 17.95 18 17.80 200 200 0
31/07/2025
17.95
 80,000 18.15 18.25 17.90 300 1,500 -0.0
30/07/2025
18.15
 94,600 17.90 18.50 17.70 900 800 0.0
29/07/2025
17.60
 222,100 18.75 19.20 17.60 600 400 0.0
28/07/2025
18.75
 285,400 19 19 18.60 200 8,900 -0.2
25/07/2025
19
 265,300 19.50 19.60 19 700 2,900 -0.0
24/07/2025: Cổ tức tiền mặt tỉ lệ: 13%
24/07/2025
19.50
 203,400 19.55 19.80 19.45 300 2,400 -0.0
23/07/2025
19.90
 266,300 19.90 19.90 19.62 2,000 200 0.0
22/07/2025
19.71
 253,100 19.81 19.85 19.43 10,000 4,100 0.1
21/07/2025
19.71
 293,700 19.71 19.95 19.62 5,000 600 0.1
18/07/2025
19.48
 156,100 19.38 19.62 19.38 500 500 -0
17/07/2025
19.20
 182,800 19.15 19.34 19.06 7,300 500 0.1
16/07/2025
18.96
 119,100 19.24 19.24 18.91 300 200 0.0
15/07/2025
18.73
 178,600 19.01 19.06 18.68 600 0 0.0
14/07/2025
18.77
 119,900 18.68 18.77 18.49 1,900 2,200 -0.0
11/07/2025
18.59
 161,900 18.96 19.10 18.49 0 0 0
10/07/2025
18.77
 146,000 18.96 19.01 18.40 1,500 900 0
09/07/2025
18.44
 243,400 17.98 18.49 17.98 4,800 200 0
08/07/2025
17.79
 61,800 17.83 17.83 17.65 0 0 0
07/07/2025
17.79
 96,300 17.88 17.88 17.60 200 0 0.0
04/07/2025
17.83
 42,700 17.98 17.98 17.65 400 0 0.0
03/07/2025
17.83
 138,300 17.69 18.12 17.60 1,000 200 0.0
02/07/2025
17.55
 103,800 17.51 17.65 17.37 200 0 0.0
01/07/2025
17.65
 109,800 17.55 17.74 17.41 0 0 0
30/06/2025
17.69
 49,400 17.65 17.83 17.60 0 0 0
27/06/2025
17.60
 55,500 17.83 17.88 17.60 0 0 0
26/06/2025
17.60
 29,100 17.79 17.88 17.60 0 0 0
25/06/2025
17.51
 66,500 17.98 17.98 17.51 0 0 0
24/06/2025
17.83
 45,100 17.83 17.93 17.74 0 0 0
23/06/2025
17.69
 79,800 17.83 17.83 17.55 0 2,000 -0.0
20/06/2025
17.83
 65,600 17.83 18.02 17.79 0 400 -0.0
19/06/2025
17.98
 66,100 18.07 18.07 17.83 0 0 0
18/06/2025
18.02
 208,100 18.30 18.30 17.79 0 0 0
17/06/2025
17.93
 82,100 18.16 18.35 17.83 1,000 0 0.0
16/06/2025
17.83
 105,900 18.16 18.16 17.46 300 0 0.0
13/06/2025
18.12
 64,600 18.30 18.30 17.83 0 0 0
12/06/2025
18.26
 50,000 18.30 18.40 18.02 0 200 -0.0
11/06/2025
18.30
 34,200 18.59 18.59 18.16 0 400 -0.0
10/06/2025
18.16
 101,500 18.12 18.77 18.07 200 400 -0.0
09/06/2025
17.83
 104,300 18.59 18.59 17.83 400 6,000 -0.1
06/06/2025
18.59
 99,400 19.34 19.34 18.54 0 0 0
05/06/2025
19.20
 246,700 18.26 19.24 18.26 800 800 -0.0
04/06/2025
18.49
 64,300 18.35 18.73 18.35 400 0 0.0
03/06/2025
18.59
 50,000 18.87 18.87 18.40 200 0 0.0
02/06/2025
18.40
 119,800 18.40 19.10 17.98 0 5,900 -0.1
30/05/2025
18.40
 148,500 18.68 18.73 18.40 400 0 0.0
29/05/2025
18.87
 58,400 19.06 19.06 18.68 0 0 0
28/05/2025
19.06
 115,800 18.73 19.20 18.68 0 100 -0.0
27/05/2025
18.59
 108,200 18.77 19.15 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |