CTCP Khoáng sản Bình Định (bmc)

17.20
1.10
(6.83%)
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
(2025-12-29) 		0.75 4.97% 1,177,800 -900 -0.0
14.75
16.60
16.10
2 tháng
(2025-12-01) 		-0.15 -0.94% 1,560,400 24,000 0.4
14.75
16.60
16.10
3 tháng
(2025-10-30) 		-0.90 -5.37% 2,253,100 45,600 0.7
14.75
17
16.10
6 tháng
(2025-08-01) 		-2 -11.20% 7,572,700 -31,100 -0.7
14.75
18.65
16.10
12 tháng
(2025-02-03) 		-4.33 -21.46% 34,998,600 -47,409 0.6
14.75
30.41
16.10
24 tháng
(2024-02-15) 		-1.56 -8.97% 54,638,400 -34,600 0.8
14.75
30.41
16.10
36 tháng
(2023-02-13) 		4.97 45.69% 66,985,200 -178,290 -1.6
10.55
30.41
16.10
60 tháng
(2021-02-23) 		4.54 40.10% 125,137,000 -739,089 -16.5
7.78
30.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
9.02
 4,180 9.15 9.37 9.02 0 0 0
03/05/2018
9.15
 2,060 9.12 9.44 9.12 0 0 0
02/05/2018
9.12
 2,890 8.86 9.47 8.86 0 0 0
27/04/2018
8.86
 3,500 8.86 9.06 8.35 0 500 -0.0
26/04/2018
8.86
 4,090 8.64 9.18 8.64 0 600 -0.0
24/04/2018
8.64
 2,520 8.29 8.64 8.29 140 0 0.0
23/04/2018
8.29
 1,780 8.70 8.70 8.29 0 0 0
20/04/2018
8.70
 1,850 8.70 8.74 8.70 0 0 0
19/04/2018
8.70
 720 8.61 8.70 8.67 0 0 0
18/04/2018
8.61
 5,350 8.61 8.74 8.39 0 0 0
17/04/2018
8.61
 1,500 8.67 8.67 8.48 10 0 0.0
16/04/2018
8.67
 1,890 8.67 8.74 8.67 450 0 0.0
13/04/2018
8.67
 28,110 8.55 8.77 8.55 40 0 0.0
12/04/2018
8.55
 2,290 8.42 8.61 8.42 0 0 0
11/04/2018
8.42
 3,560 8.74 8.93 8.42 1,440 0 0.0
10/04/2018
8.74
 12,310 8.74 8.90 8.67 0 850 -0.0
09/04/2018
8.74
 12,590 8.55 8.74 8.61 0 0 0
06/04/2018
8.55
 4,010 8.42 8.55 8.35 0 0 0
05/04/2018
8.42
 12,010 8.39 8.42 8.29 0 0 0
04/04/2018
8.39
 37,560 8.67 8.67 8.16 40 150 -0.0
03/04/2018
8.67
 9,760 8.67 8.67 8.29 0 0 0
02/04/2018
8.67
 15,260 8.86 8.90 8.61 230 0 0.0
30/03/2018
8.86
 16,240 8.96 8.96 8.74 620 0 0.0
29/03/2018
8.96
 5,020 8.99 8.99 8.93 0 0 0
28/03/2018
8.99
 1,920 9.06 9.06 8.93 0 0 0
27/03/2018
9.06
 8,930 9.18 9.25 8.83 0 0 0
26/03/2018
9.18
 9,060 9.02 9.25 8.86 60 660 -0.0
23/03/2018
9.02
 9,560 9.09 9.12 8.86 0 0 0
22/03/2018
9.09
 2,800 9.12 9.12 9.09 0 0 0
21/03/2018
9.12
 7,880 9.25 9.25 8.93 0 0 0
20/03/2018
9.25
 14,550 9.06 9.25 8.86 100 0 0.0
19/03/2018
9.06
 23,290 9.25 9.25 8.86 0 0 0
16/03/2018
9.25
 13,680 9.25 9.31 9.12 0 0 0
15/03/2018
9.25
 4,530 9.25 9.37 9.25 0 0 0
14/03/2018
9.25
 12,420 8.93 9.25 8.93 5,920 0 0.1
13/03/2018
8.93
 8,630 9.31 9.31 8.93 500 0 0.0
12/03/2018
9.31
 21,530 9.37 9.37 9.06 4,000 0 0.1
09/03/2018
9.37
 4,670 9.44 9.53 9.12 0 0 0
08/03/2018
9.44
 8,410 9.47 9.47 9.18 0 0 0
07/03/2018
9.47
 8,950 9.50 9.50 9.06 800 0 0.0
06/03/2018
9.50
 15,320 9.37 9.50 8.99 0 2,900 -0.0
05/03/2018
9.37
 10,880 9.06 9.37 9.06 80 0 0.0
02/03/2018
9.06
 13,490 9.44 9.44 9.06 0 0 0
01/03/2018
9.44
 3,410 9.44 9.53 9.44 0 0 0
28/02/2018
9.44
 5,640 9.57 9.57 9.25 0 0 0
27/02/2018
9.57
 3,730 9.57 9.57 9.25 0 0 0
26/02/2018
9.57
 4,430 9.76 9.76 9.25 0 3,050 -0.0
23/02/2018
9.76
 2,900 9.57 9.76 9.63 0 180 -0.0
22/02/2018
9.57
 1,310 9.76 9.76 9.28 0 0 0
21/02/2018
9.76
 10,110 9.79 10.01 9.57 1,000 500 0.0
13/02/2018
9.79
 16,130 9.15 9.79 8.93 0 800 -0.0
12/02/2018
9.15
 14,840 8.99 9.15 8.67 500 1,890 -0.0
09/02/2018
8.99
 19,670 9.06 9.06 8.67 4,100 0 0.1
08/02/2018
9.06
 25,010 9.09 9.09 8.74 0 0 0
07/02/2018
9.09
 11,420 9.12 9.12 8.86 0 0 0
06/02/2018
9.12
 13,950 9.18 9.18 8.55 0 5,670 -0.1
05/02/2018
9.18
 24,760 9.31 9.31 8.99 350 30 0.0
02/02/2018
9.31
 16,500 9.25 9.31 9.06 0 0 0
01/02/2018
9.25
 58,570 9.31 9.31 8.99 0 3,000 -0.0
31/01/2018
9.31
 21,110 8.90 9.44 8.86 2,000 3,500 -0.0
30/01/2018
8.90
 17,960 9.02 9.02 8.80 2,000 0 0.0
29/01/2018
9.02
 44,600 9.18 9.18 8.99 2,170 800 0.0
26/01/2018
9.18
 3,710 9.12 9.25 9.18 0 0 0
25/01/2018
9.12
 54,690 9.37 9.37 9.12 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |