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)
22/09/2016
9.12
 32,180 8.64 9.18 8.70 0 0 0
21/09/2016
8.64
 12,200 8.64 8.70 8.49 0 0 0
20/09/2016
8.64
 26,710 8.64 8.67 8.45 6,000 0 0.1
19/09/2016
8.64
 8,310 8.45 8.64 8.15 0 0 0
16/09/2016
8.45
 6,040 8.64 8.64 8.24 0 0 0
15/09/2016
8.64
 7,710 8.76 8.76 8.33 0 0 0
14/09/2016
8.76
 17,730 8.82 8.82 8.45 2,040 0 0.0
13/09/2016
8.82
 2,250 8.88 8.88 8.52 0 0 0
12/09/2016
8.88
 9,890 8.82 8.88 8.70 0 0 0
09/09/2016
8.82
 46,490 8.39 8.88 8.39 50 1,500 -0.0
08/09/2016
8.39
 5,340 8.58 8.58 8.39 0 0 0
07/09/2016
8.58
 2,940 8.52 8.58 8.52 0 0 0
06/09/2016
8.52
 330 8.58 8.64 8.45 20 0 0.0
05/09/2016
8.58
 760 8.64 8.64 8.58 0 0 0
01/09/2016
8.64
 4,180 8.45 8.64 8.39 0 0 0
31/08/2016
8.45
 9,730 8.39 8.45 8.27 0 1,570 -0.0
30/08/2016
8.39
 10,880 8.39 8.45 8.27 10 0 0.0
29/08/2016
8.39
 5,540 8.45 8.45 8.27 0 0 0
26/08/2016
8.45
 14,870 8.45 8.45 8.27 0 1,200 -0.0
25/08/2016
8.45
 8,390 8.52 8.52 8.21 0 0 0
24/08/2016
8.52
 7,870 8.58 8.58 8.21 0 0 0
23/08/2016
8.58
 73,010 8.76 8.76 8.15 0 0 0
22/08/2016
8.76
 12,510 9.00 9.00 8.76 400 0 0.0
19/08/2016
9.00
 8,880 9.06 9.06 8.94 2,400 100 0.0
18/08/2016
9.06
 8,760 9.24 9.24 9.06 0 0 0
17/08/2016
9.24
 7,750 9.36 9.36 8.94 0 0 0
16/08/2016
9.36
 3,780 9.48 9.48 9.06 0 0 0
15/08/2016
9.48
 14,160 9.60 9.60 9.06 1,200 0 0.0
12/08/2016
9.60
 25,600 9.42 9.60 9.36 21,380 0 0.3
11/08/2016
9.42
 39,480 9.18 9.48 9.06 22,950 300 0.4
10/08/2016
9.18
 1,430 9.18 9.18 8.94 0 760 -0.0
09/08/2016
9.18
 6,610 9.24 9.24 9.06 0 1,500 -0.0
08/08/2016
9.24
 8,360 9.18 9.24 9.00 0 2,250 -0.0
05/08/2016
9.18
 24,370 9.36 9.54 9.00 7,700 0 0.1
04/08/2016
9.36
 13,980 9.36 9.36 9.06 2,250 0 0.0
03/08/2016
9.36
 4,520 9.48 9.48 9.18 0 0 0
02/08/2016
9.48
 11,230 9.54 9.54 9.12 0 0 0
01/08/2016
9.54
 2,130 9.60 9.60 9.36 0 100 -0.0
29/07/2016
9.60
 5,410 9.48 9.60 9.24 0 50 -0.0
28/07/2016
9.48
 4,960 9.24 9.48 9.24 0 500 -0.0
27/07/2016
9.24
 11,290 9.66 9.66 9.24 0 0 0
26/07/2016
9.66
 23,860 9.96 9.96 9.36 6,610 0 0.1
25/07/2016
9.96
 9,060 10.03 10.09 9.54 0 0 0
22/07/2016
10.03
 6,320 9.78 10.09 9.12 300 500 -0.0
21/07/2016
9.78
 17,860 10.39 10.39 9.72 1,000 0 0.0
20/07/2016
10.39
 8,880 10.33 10.51 9.96 0 1,390 -0.0
19/07/2016
10.33
 18,280 10.63 10.63 10.09 0 7,000 -0.1
18/07/2016
10.63
 12,040 10.63 11.11 10.57 200 0 0.0
15/07/2016
10.63
 13,230 10.63 11.17 10.63 0 0 0
14/07/2016
10.63
 110,690 9.96 10.63 9.66 5,000 1,690 0.1
13/07/2016
9.96
 24,530 9.54 9.96 9.54 1,390 2,200 -0.0
12/07/2016
9.54
 2,020 9.54 9.54 9.36 0 10 -0.0
11/07/2016
9.54
 1,000 9.66 9.66 9.54 0 0 0
08/07/2016
9.66
 9,320 9.60 9.66 9.48 500 0 0.0
07/07/2016
9.60
 2,880 9.60 9.60 9.42 0 0 0
06/07/2016
9.60
 8,250 9.54 9.60 9.36 0 0 0
05/07/2016
9.54
 4,880 9.54 9.66 9.36 0 0 0
04/07/2016
9.54
 12,120 9.66 9.66 9.30 300 0 0.0
01/07/2016
9.66
 3,010 9.42 9.66 9.60 0 0 0
30/06/2016: Cổ tức tiền mặt tỉ lệ: 6%
30/06/2016
9.42
 11,780 9.30 9.66 9.30 2,180 0 0.0
29/06/2016
9.30
 15,480 9.18 9.30 9.18 0 0 0
28/06/2016
9.18
 5,910 9.01 9.18 8.95 0 0 0
27/06/2016
9.01
 20,770 9.18 9.18 8.60 0 80,010 -1.2
24/06/2016
9.18
 31,330 9.24 9.30 8.66 0 0 0
23/06/2016
9.24
 18,380 9.24 9.30 9.01 0 0 0
22/06/2016
9.24
 4,910 9.24 9.24 9.07 0 0 0
21/06/2016
9.24
 5,240 9.18 9.30 8.95 5,000 0 0.1
20/06/2016
9.18
 5,110 8.89 9.18 8.89 0 0 0
17/06/2016
8.89
 9,630 9.07 9.13 8.89 1,500 10 0.0
16/06/2016
9.07
 6,490 9.18 9.24 9.07 0 0 0
15/06/2016
9.18
 2,490 9.30 9.30 9.13 0 0 0
14/06/2016
9.30
 28,190 9.18 9.30 8.84 9,000 0 0.1
13/06/2016
9.18
 8,600 9.18 9.18 9.01 5,690 0 0.1
10/06/2016
9.18
 4,150 9.24 9.24 9.18 0 0 0
09/06/2016
9.24
 2,640 9.18 9.24 9.07 0 0 0
08/06/2016
9.18
 3,240 9.24 9.24 9.01 200 0 0.0
07/06/2016
9.24
 10,590 9.07 9.24 9.01 3,670 0 0.1
06/06/2016
9.07
 12,940 9.24 9.24 9.07 3,000 600 0.0
03/06/2016
9.24
 46,030 9.24 9.30 9.01 200 85,160 -1.3
02/06/2016
9.24
 17,380 9.53 9.53 9.24 0 0 0
01/06/2016
9.53
 3,110 9.77 9.77 9.36 0 450 -0.0
31/05/2016
9.77
 3,930 9.53 9.77 9.42 100 0 0.0
30/05/2016
9.53
 11,920 9.53 9.59 9.30 100 0 0.0
27/05/2016
9.53
 1,030 9.47 9.53 9.30 0 0 0
26/05/2016
9.47
 1,570 9.59 9.59 9.18 100 0 0.0
25/05/2016
9.59
 1,230 9.59 9.59 9.53 1,000 0 0.0
24/05/2016
9.59
 8,040 9.71 9.71 9.30 0 0 0
23/05/2016
9.71
 900 9.77 9.82 9.30 0 100 -0.0
20/05/2016
9.77
 8,780 9.47 9.82 9.42 0 0 0
19/05/2016
9.47
 20,720 9.47 9.65 9.36 600 0 0.0
18/05/2016
9.47
 52,460 9.24 9.47 9.13 0 2,540 -0.0
17/05/2016
9.24
 11,930 9.42 9.42 9.01 0 3,620 -0.1
16/05/2016
9.42
 46,750 9.30 9.42 9.30 40,000 1,810 0.6
13/05/2016
9.30
 30 9.18 9.30 9.30 0 30 -0.0
12/05/2016
9.18
 3,910 9.30 9.53 9.18 0 100 -0.0
11/05/2016
9.30
 5,310 9.42 9.53 9.18 2,420 2,210 0.0
10/05/2016
9.42
 1,510 9.47 9.47 9.30 0 0 0
09/05/2016
9.47
 15,670 9.53 9.82 9.18 0 0 0
06/05/2016
9.53
 11,760 9.53 9.53 9.07 4,460 900 0.1
05/05/2016
9.53
 23,260 9.42 9.65 9.30 200 310 -0.0

Chính sách bảo mật | Điều khoản sử dụng |