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)
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
20/12/2016
9.18
 2,810 9.18 9.18 9.06 0 0 0
19/12/2016
9.18
 6,660 9.06 9.30 9.06 0 2,600 -0.0
16/12/2016
9.06
 15,670 9.06 9.30 9.06 0 1,950 -0.0
15/12/2016
9.06
 8,270 9.12 9.30 8.70 0 0 0
14/12/2016
9.12
 28,350 8.61 9.18 9.03 30 0 0.0
13/12/2016
8.61
 5,040 8.94 8.94 8.45 0 0 0
12/12/2016
8.94
 1,410 9.06 9.06 8.94 0 0 0
09/12/2016
9.06
 7,090 9.12 9.15 8.97 0 0 0
08/12/2016
9.12
 11,690 9.06 9.12 9.00 0 20 -0.0
07/12/2016
9.06
 18,680 9.12 9.18 8.82 10 0 0.0
06/12/2016
9.12
 52,970 9.12 9.18 8.76 210 0 0.0
05/12/2016
9.12
 1,030 9.18 9.18 8.76 0 0 0
02/12/2016
9.18
 26,450 9.18 9.30 9.03 3,200 3,000 0.0
01/12/2016
9.18
 10,030 9.30 9.30 9.03 650 0 0.0
30/11/2016
9.30
 2,300 9.18 9.30 9.06 0 0 0
29/11/2016
9.18
 4,640 8.91 9.36 8.88 0 0 0
28/11/2016
8.91
 4,010 8.94 8.94 8.82 0 0 0
25/11/2016
8.94
 16,300 9.06 9.06 8.94 0 790 -0.0
24/11/2016
9.06
 12,040 9.18 9.18 8.94 0 0 0
23/11/2016
9.18
 8,330 9.24 9.54 8.94 0 10 -0.0
22/11/2016
9.24
 8,790 9.30 9.30 9.06 0 0 0
21/11/2016
9.30
 3,600 9.30 9.30 9.00 0 10 -0.0
18/11/2016
9.30
 14,320 9.48 9.48 9.00 0 340 -0.0
17/11/2016
9.48
 4,810 9.30 9.72 9.06 0 330 -0.0
16/11/2016
9.30
 54,000 8.88 9.48 8.88 0 9,350 -0.1
15/11/2016
8.88
 7,090 9.48 9.48 8.88 0 4,010 -0.1
14/11/2016
9.48
 1,860 9.48 9.54 9.42 0 310 -0.0

Chính sách bảo mật | Điều khoản sử dụng |