CTCP Khoáng sản Bình Định (bmc)

12.65
0.10
(0.80%)
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
(2026-05-19) 		-0.20 -1.54% 228,700 -1,100 0
12.20
13.05
12.55
2 tháng
(2026-04-20) 		-0.75 -5.56% 581,200 -5,700 0
12.20
13.50
12.55
3 tháng
(2026-03-20) 		-1.15 -8.27% 1,210,300 -17,655 -0.0
12.20
13.90
12.55
6 tháng
(2025-12-22) 		-2.70 -17.48% 5,285,100 -19,855 -0.1
12.20
17.80
12.55
12 tháng
(2025-06-23) 		-4.94 -27.94% 15,726,100 -42,555 -0.6
12.20
19.90
12.55
24 tháng
(2024-06-28) 		-3.49 -21.49% 53,270,700 -59,155 0.8
12.20
30.41
12.55
36 tháng
(2023-07-04) 		0.57 4.69% 67,664,100 -174,755 -1.5
11.43
30.41
12.55
60 tháng
(2021-07-14) 		1.97 18.27% 116,685,100 -633,644 -14.1
7.78
30.41
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |