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)
12/07/2017
12.12
 16,450 11.48 12.12 11.19 0 1,900 -0.0
11/07/2017
11.48
 31,210 11.80 11.99 11.35 0 0 0
10/07/2017
11.80
 27,340 12.12 12.12 11.48 0 0 0
07/07/2017
12.12
 11,320 12.31 12.31 11.73 0 0 0
06/07/2017
12.31
 8,550 11.99 12.31 11.86 0 0 0
05/07/2017
11.99
 27,540 12.40 12.40 11.99 0 340 -0.0
04/07/2017
12.40
 22,400 12.53 12.53 12.12 2,500 290 0.0
03/07/2017
12.53
 10,660 12.63 12.63 11.99 0 0 0
30/06/2017
12.63
 9,090 12.75 12.85 12.12 330 0 0.0
29/06/2017
12.75
 12,460 12.88 12.88 12.37 300 0 0.0
28/06/2017
12.88
 5,820 13.07 13.07 12.50 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2017
13.07
 11,890 12.24 13.07 12.12 0 50 -0.0
26/06/2017
12.24
 16,730 12.37 12.37 11.81 0 1,670 -0.0
23/06/2017
12.37
 15,060 11.87 12.37 11.81 1,000 0 0.0
22/06/2017
11.87
 44,980 12.74 12.74 11.87 1,020 1,000 0.0
21/06/2017
12.74
 37,530 12.80 12.80 12.24 1,390 400 0.0
20/06/2017
12.80
 40,660 12.92 12.92 12.49 1,270 0 0.0
19/06/2017
12.92
 14,550 12.83 12.99 12.49 0 0 0
16/06/2017
12.83
 22,400 12.61 12.99 12.37 530 0 0.0
15/06/2017
12.61
 9,720 12.68 12.68 12.37 0 10 -0.0
14/06/2017
12.68
 25,360 12.99 12.99 12.37 0 190 -0.0
13/06/2017
12.99
 49,340 13.05 13.05 12.24 0 11,120 -0.2
12/06/2017
13.05
 33,990 13.11 13.11 12.49 0 0 0
09/06/2017
13.11
 12,760 13.17 13.17 12.74 190 100 0.0
08/06/2017
13.17
 22,080 13.60 13.60 12.80 120 0 0.0
07/06/2017
13.60
 14,450 13.48 13.67 12.99 0 100 -0.0
06/06/2017
13.48
 29,080 13.48 13.85 13.36 0 0 0
05/06/2017
13.48
 112,880 12.92 13.79 12.99 0 0 0
02/06/2017
12.92
 13,140 12.92 13.11 12.68 10 0 0.0
01/06/2017
12.92
 5,280 12.99 13.11 12.43 1,280 0 0.0
31/05/2017
12.99
 12,010 12.68 12.99 12.12 0 0 0
30/05/2017
12.68
 38,240 12.37 12.68 11.93 0 0 0
29/05/2017
12.37
 10,170 12.49 12.86 11.93 0 670 -0.0
26/05/2017
12.49
 16,100 12.37 12.49 12.06 0 1,450 -0.0
25/05/2017
12.37
 21,920 12.68 12.74 11.87 0 0 0
24/05/2017
12.68
 33,600 12.06 12.68 12.06 0 0 0
23/05/2017
12.06
 54,970 12.37 12.37 11.50 3,000 0 0.1
22/05/2017
12.37
 46,080 12.99 13.30 12.37 4,940 0 0.1
19/05/2017
12.99
 68,920 13.54 13.54 12.68 0 3,150 -0.1
18/05/2017
13.54
 31,130 13.85 13.85 13.14 0 0 0
17/05/2017
13.85
 42,740 13.91 13.91 13.48 0 0 0
16/05/2017
13.91
 23,450 13.85 14.10 13.54 5,180 0 0.1
15/05/2017
13.85
 60,730 14.10 14.22 13.14 3,570 7,620 -0.1
12/05/2017
14.10
 52,270 14.19 14.47 13.85 0 0 0
11/05/2017
14.19
 50,120 14.22 14.22 13.91 11,610 0 0.3
10/05/2017
14.22
 291,230 13.30 14.22 13.54 34,690 20 0.8
09/05/2017
13.30
 26,600 13.30 13.60 12.96 2,420 0 0.1
08/05/2017
13.30
 30,070 13.11 13.30 12.68 100 0 0.0
05/05/2017
13.11
 1,500 13.17 13.23 13.11 0 0 0
04/05/2017
13.17
 11,150 13.36 13.36 12.83 0 0 0
03/05/2017
13.36
 15,190 13.54 13.54 12.86 0 800 -0.0
28/04/2017
13.54
 4,900 13.60 13.60 12.99 1,950 0 0.0
27/04/2017
13.60
 17,400 13.17 13.60 12.74 2,000 0 0.0
26/04/2017
13.17
 8,870 13.23 13.23 12.74 890 0 0.0
25/04/2017
13.23
 30,800 13.39 13.39 12.74 0 0 0
24/04/2017
13.39
 24,480 13.70 13.70 12.74 610 0 0.0
21/04/2017
13.70
 26,220 13.48 13.91 12.99 0 750 -0.0
20/04/2017
13.48
 103,350 12.61 13.48 12.37 0 0 0
19/04/2017
12.61
 49,360 13.54 13.54 12.61 0 0 0
18/04/2017
13.54
 9,220 13.60 13.67 12.99 50 0 0.0
17/04/2017
13.60
 27,700 13.91 13.91 13.11 0 10 -0.0
14/04/2017
13.91
 44,810 13.30 13.91 12.68 0 0 0
13/04/2017
13.30
 33,370 13.67 13.91 12.92 0 0 0
12/04/2017
13.67
 22,640 13.91 13.91 13.14 0 0 0
11/04/2017
13.91
 46,170 14.22 14.22 13.48 0 0 0
10/04/2017
14.22
 28,390 14.22 14.53 13.60 0 0 0
07/04/2017
14.22
 73,680 13.42 14.35 12.99 0 2,830 -0.1
05/04/2017
13.42
 37,450 13.39 14.22 12.99 10 8,000 -0.2
04/04/2017
13.39
 49,760 14.22 14.22 13.30 0 4,800 -0.1
03/04/2017
14.22
 91,850 14.78 14.78 13.76 0 700 -0.0
31/03/2017
14.78
 62,420 14.78 15.15 14.22 0 0 0
30/03/2017
14.78
 91,330 14.22 15.15 14.22 0 0 0
29/03/2017
14.22
 111,840 13.36 14.28 12.68 20 500 -0.0
28/03/2017
13.36
 51,680 13.91 14.41 13.30 0 2,700 -0.1
27/03/2017
13.91
 88,420 13.36 13.91 13.05 5,300 1,450 0.1
24/03/2017
13.36
 112,440 12.55 13.42 12.61 0 1,700 -0.0
23/03/2017
12.55
 126,200 11.75 12.55 11.50 2,200 500 0.0
22/03/2017
11.75
 57,820 11.75 11.87 11.44 890 500 0.0
21/03/2017
11.75
 88,070 11.19 11.97 11.19 1,000 5,880 -0.1
20/03/2017
11.19
 42,790 11.25 11.25 11.01 0 1,320 -0.0
17/03/2017
11.25
 41,200 10.64 11.32 10.51 0 2,280 -0.0
16/03/2017
10.64
 24,980 10.64 10.64 10.45 0 0 0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 4%
15/03/2017
10.64
 36,340 10.33 10.76 10.39 7,500 8,430 -0.0
14/03/2017
10.33
 30,820 10.45 10.45 10.03 0 0 0
13/03/2017
10.45
 58,540 10.45 10.51 9.84 0 2,770 -0.0
10/03/2017
10.45
 35,630 10.33 10.51 10.33 0 1,500 -0.0
09/03/2017
10.33
 47,190 10.03 10.39 10.09 5,860 4,130 0.0
08/03/2017
10.03
 17,020 9.90 10.27 9.78 0 0 0
07/03/2017
9.90
 31,440 10.15 10.15 9.84 0 0 0
06/03/2017
10.15
 11,510 10.27 10.27 9.84 300 320 -0.0
03/03/2017
10.27
 54,440 10.27 10.63 10.27 0 2,840 -0.0
02/03/2017
10.27
 135,320 9.60 10.27 9.48 0 380 -0.0
01/03/2017
9.60
 15,120 9.60 9.96 9.21 0 1,200 -0.0
28/02/2017
9.60
 7,080 9.60 9.66 9.36 0 0 0
27/02/2017
9.60
 34,410 9.66 9.66 9.12 0 0 0
24/02/2017
9.66
 6,760 9.75 9.75 9.48 0 0 0
23/02/2017
9.75
 270 9.84 9.84 9.66 0 50 -0.0
22/02/2017
9.84
 44,180 9.63 10.15 9.66 0 4,550 -0.1
21/02/2017
9.63
 84,430 9.03 9.63 9.06 0 5,200 -0.1
20/02/2017
9.03
 14,090 9.00 9.06 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |