CTCP Khoáng sản Bình Định (bmc)

10.85
-0.10
(-0.91%)
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
(2026-08-17) 		-0.25 -2.23% 66,900 -400 0
10.85
11.35
10.85
2 tháng
(2026-07-16) 		-1.35 -10.98% 255,500 -1,400 0
10.85
12.30
10.85
3 tháng
(2026-06-16) 		-1.35 -10.98% 464,500 -3,700 0
10.85
12.85
10.85
6 tháng
(2026-03-18) 		-3.25 -22.89% 1,706,800 -21,355 -0.0
10.85
14.20
10.85
12 tháng
(2025-09-19) 		-6.40 -36.89% 9,446,800 16,245 0.5
10.85
18.65
10.85
24 tháng
(2024-09-24) 		-8.39 -43.37% 48,130,200 -40,155 1.2
10.85
30.41
10.85
36 tháng
(2023-10-02) 		-2.02 -15.58% 63,591,700 -212,355 -2.0
10.85
30.41
10.85
60 tháng
(2021-10-11) 		-9.47 -46.37% 102,961,400 -499,244 -9.8
7.78
30.41
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2017
10.49
 10,260 10.65 10.65 10.20 0 0 0
13/11/2017
10.65
 5,410 10.52 10.65 10.46 0 0 0
10/11/2017
10.52
 1,520 10.52 10.52 10.27 0 0 0
09/11/2017
10.52
 11,230 10.46 10.59 10.46 0 0 0
08/11/2017
10.46
 7,090 10.52 10.59 10.46 0 0 0
07/11/2017
10.52
 12,410 10.59 10.78 10.14 10 70 -0.0
06/11/2017
10.59
 3,170 10.52 10.84 10.24 360 0 0.0
03/11/2017
10.52
 10,060 10.59 10.78 10.01 0 0 0
02/11/2017
10.59
 7,610 10.65 10.78 10.08 0 0 0
01/11/2017
10.65
 6,680 10.65 10.71 10.59 0 0 0
31/10/2017
10.65
 1,220 10.71 10.71 10.20 0 0 0
30/10/2017
10.71
 29,910 10.33 10.78 10.01 0 980 -0.0
27/10/2017
10.33
 22,120 10.52 10.52 10.11 0 0 0
26/10/2017
10.52
 11,610 10.59 11.00 10.27 0 0 0
25/10/2017
10.59
 32,640 10.78 10.78 10.20 1,000 10 0.0
24/10/2017
10.78
 2,940 10.46 10.90 10.71 0 0 0
23/10/2017
10.46
 12,940 11.22 11.22 10.46 10 0 0.0
20/10/2017
11.22
 43,730 11.54 11.54 10.90 0 0 0
19/10/2017
11.54
 8,720 11.61 11.61 11.06 0 1,600 -0.0
18/10/2017
11.61
 19,630 11.73 11.93 11.16 460 5,250 -0.1
17/10/2017
11.73
 10,130 11.35 11.73 11.29 0 0 0
16/10/2017
11.35
 20,240 11.48 11.48 11.03 0 0 0
13/10/2017
11.48
 22,400 11.41 11.99 11.06 0 0 0
12/10/2017
11.41
 46,230 11.93 11.93 11.10 540 0 0.0
11/10/2017
11.93
 14,340 12.12 12.12 11.83 0 0 0
10/10/2017
12.12
 15,490 12.12 12.18 11.83 380 0 0.0
09/10/2017
12.12
 28,830 12.21 12.21 11.41 4,610 0 0.1
06/10/2017
12.21
 8,170 12.21 12.21 11.61 110 0 0.0
05/10/2017
12.21
 23,400 12.28 12.56 11.99 5,000 0 0.1
04/10/2017
12.28
 42,330 11.77 12.31 11.86 1,000 0 0.0
03/10/2017
11.77
 118,920 11.06 11.83 11.06 0 0 0
02/10/2017
11.06
 7,820 11.03 11.06 11.03 0 0 0
29/09/2017
11.03
 770 11.03 11.06 11.03 0 0 0
28/09/2017
11.03
 10,220 11.03 11.06 11.00 0 0 0
27/09/2017
11.03
 21,010 10.87 11.16 10.78 18,450 0 0.3
26/09/2017
10.87
 5,190 10.84 10.87 10.84 0 0 0
25/09/2017
10.84
 7,070 10.84 10.87 10.84 0 0 0
22/09/2017
10.84
 5,730 11.10 11.10 10.84 0 0 0
21/09/2017
11.10
 9,300 11.03 11.10 10.90 0 0 0
20/09/2017
11.03
 49,640 10.81 11.16 10.81 0 980 -0.0
19/09/2017
10.81
 47,270 10.39 10.94 10.39 100 250 -0.0
18/09/2017
10.39
 1,510 10.39 10.39 10.08 0 10 -0.0
15/09/2017
10.39
 32,490 10.36 10.39 10.08 0 10 -0.0
14/09/2017
10.36
 3,160 10.36 10.52 10.33 0 0 0
13/09/2017
10.36
 22,670 10.52 10.52 10.20 0 2,540 -0.0
12/09/2017
10.52
 11,010 10.39 10.52 10.39 0 1,000 -0.0
11/09/2017
10.39
 18,870 10.27 10.39 10.20 1,000 4,330 -0.1
08/09/2017
10.27
 21,010 10.65 10.65 10.27 0 0 0
07/09/2017
10.65
 5,210 10.65 10.65 10.30 0 0 0
06/09/2017
10.65
 25,310 10.65 10.65 10.27 0 3,000 -0.0
05/09/2017
10.65
 9,370 10.65 10.65 10.20 0 110 -0.0
01/09/2017
10.65
 5,040 10.65 10.65 10.52 0 0 0
31/08/2017
10.65
 2,120 10.65 10.65 10.33 0 0 0
30/08/2017
10.65
 14,580 10.71 10.71 10.46 0 0 0
29/08/2017
10.71
 12,430 10.46 10.71 10.46 0 0 0
28/08/2017
10.46
 3,830 10.75 10.78 10.33 0 0 0
25/08/2017
10.75
 4,090 10.78 10.78 10.39 0 0 0
24/08/2017
10.78
 4,470 10.62 10.78 10.59 0 200 -0.0
23/08/2017
10.62
 990 10.65 10.65 10.20 0 40 -0.0
22/08/2017
10.65
 21,270 10.46 10.78 10.43 0 0 0
21/08/2017
10.46
 19,920 10.90 10.90 10.46 0 0 0
18/08/2017
10.90
 13,550 10.84 10.90 10.52 0 0 0
17/08/2017
10.84
 6,020 10.90 10.90 10.71 0 1,050 -0.0
16/08/2017
10.90
 560 10.97 10.97 10.78 0 0 0
15/08/2017
10.97
 8,410 11.10 11.10 10.62 0 10 -0.0
14/08/2017
11.10
 17,040 11.03 11.10 10.59 0 170 -0.0
11/08/2017
11.03
 2,920 11.06 11.35 10.71 700 0 0.0
10/08/2017
11.06
 12,470 11.10 11.41 10.71 0 6,000 -0.1
09/08/2017
11.10
 15,230 11.19 11.38 10.97 0 0 0
08/08/2017
11.19
 37,940 11.41 11.41 11.03 0 0 0
07/08/2017
11.41
 46,700 11.16 11.48 10.84 0 0 0
04/08/2017
11.16
 21,870 11.35 11.35 10.97 0 0 0
03/08/2017
11.35
 27,660 11.10 11.41 10.52 0 90 -0.0
02/08/2017
11.10
 24,900 10.78 11.10 10.52 2,100 7,200 -0.1
01/08/2017
10.78
 81,860 11.26 11.26 10.49 200 210 -0.0
31/07/2017
11.26
 15,480 11.45 11.45 10.97 0 0 0
28/07/2017
11.45
 2,150 11.48 11.48 11.35 100 0 0.0
27/07/2017
11.48
 5,280 11.54 11.54 11.22 0 0 0
26/07/2017
11.54
 12,350 11.38 11.54 11.29 200 1,000 -0.0
25/07/2017
11.38
 32,970 10.97 11.38 10.84 0 0 0
24/07/2017
10.97
 52,010 11.48 11.48 10.68 0 0 0
21/07/2017
11.48
 9,810 11.54 11.54 10.84 0 0 0
20/07/2017
11.54
 14,260 11.61 11.61 11.10 1,900 0 0.0
19/07/2017
11.61
 53,130 11.80 11.80 11.00 300 0 0.0
18/07/2017
11.80
 20,570 11.93 11.93 11.29 1,000 2,100 -0.0
17/07/2017
11.93
 14,300 12.24 12.24 11.67 0 0 0
14/07/2017
12.24
 9,900 12.12 12.24 11.99 0 0 0
13/07/2017
12.12
 23,050 12.12 12.12 11.80 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |