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)
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
17/02/2017
9.00
 25,080 9.06 9.06 8.58 0 0 0
16/02/2017
9.06
 35,410 8.91 9.12 8.91 1,000 0 0.0
15/02/2017
8.91
 5,890 8.97 9.12 8.91 1,000 0 0.0
14/02/2017
8.97
 7,700 8.88 9.18 8.88 2,000 0 0.0
13/02/2017
8.88
 27,110 8.88 8.88 8.88 0 0 0
10/02/2017
8.88
 9,900 8.88 8.88 8.82 0 0 0
09/02/2017
8.88
 10,090 8.88 8.88 8.88 0 0 0
08/02/2017
8.88
 10,560 8.94 8.94 8.82 0 0 0
07/02/2017
8.94
 8,260 9.18 9.18 8.94 0 1,100 -0.0
06/02/2017
9.18
 1,420 9.21 9.21 9.06 0 20 -0.0
03/02/2017
9.21
 1,090 9.21 9.24 9.06 0 30 -0.0
02/02/2017
9.21
 5,020 9.18 9.21 9.12 0 0 0
25/01/2017
9.18
 1,960 9.06 9.24 9.06 10 840 -0.0
24/01/2017
9.06
 4,860 9.06 9.06 8.82 0 840 -0.0
23/01/2017
9.06
 5,010 8.76 9.06 8.76 0 840 -0.0
20/01/2017
8.76
 8,120 9.24 9.24 8.76 0 840 -0.0
19/01/2017
9.24
 1,500 9.06 9.33 9.24 650 840 -0.0
18/01/2017
9.06
 6,100 9.06 9.06 9.06 0 2,480 -0.0
17/01/2017
9.06
 1,430 9.06 9.06 9.06 0 230 -0.0
16/01/2017
9.06
 1,150 9.06 9.06 8.82 0 50 -0.0
13/01/2017
9.06
 1,540 9.06 9.06 8.82 0 0 0
12/01/2017
9.06
 2,910 9.06 9.24 9.06 0 0 0
11/01/2017
9.06
 3,050 9.12 9.12 9.06 0 0 0
10/01/2017
9.12
 1,030 9.06 9.12 9.06 0 0 0
09/01/2017
9.06
 12,910 9.06 9.06 8.76 0 0 0
06/01/2017
9.06
 8,170 9.12 9.18 9.06 0 0 0
05/01/2017
9.12
 1,520 8.88 9.12 9.06 0 0 0
04/01/2017
8.88
 3,500 9.18 9.18 8.88 0 0 0
03/01/2017
9.18
 14,750 9.18 9.18 8.58 1,870 0 0.0
30/12/2016
9.18
 9,030 9.18 9.18 8.97 0 0 0
29/12/2016
9.18
 10,140 9.18 9.18 9.06 0 0 0
28/12/2016
9.18
 8,110 9.06 9.18 8.88 0 500 -0.0
27/12/2016
9.06
 9,180 9.24 9.24 9.06 0 0 0
26/12/2016
9.24
 1,570 9.24 9.36 9.06 0 0 0
23/12/2016
9.24
 18,660 9.18 9.24 9.06 0 0 0
22/12/2016
9.18
 7,500 9.24 9.36 9.06 0 1,200 -0.0
21/12/2016
9.24
 2,720 9.18 9.24 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |