CTCP Khoáng sản Bình Định (bmc)

14.20
0
(0%)
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)
09/03/2016
9.65
 44,630 9.60 9.86 9.60 8,980 13,000 -0.1
08/03/2016
9.60
 57,920 9.28 9.70 9.38 0 0 0
07/03/2016
9.28
 49,890 9.33 9.33 9.06 10,000 0 0.2
04/03/2016
9.33
 46,330 9.65 9.65 9.33 500 0 0.0
03/03/2016
9.65
 87,230 9.38 9.76 9.06 0 0 0
02/03/2016
9.38
 119,980 8.80 9.38 9.33 0 13,000 -0.2
01/03/2016
8.80
 20,330 8.26 8.80 8.80 0 0 0
29/02/2016
8.26
 24,410 7.73 8.26 7.84 0 0 0
26/02/2016
7.73
 7,360 7.73 7.73 7.46 0 0 0
25/02/2016
7.73
 3,880 7.84 7.84 7.57 0 310 -0.0
24/02/2016
7.84
 2,550 7.84 7.84 7.52 0 0 0
23/02/2016
7.84
 8,430 7.84 7.89 7.68 0 0 0
22/02/2016
7.84
 1,650 7.68 7.89 7.68 0 0 0
19/02/2016
7.68
 15,140 7.68 7.78 7.57 0 0 0
18/02/2016
7.68
 630 7.46 7.68 7.46 0 500 -0.0
17/02/2016
7.46
 12,720 7.68 7.68 7.46 6,000 0 0.1
16/02/2016
7.68
 4,380 7.68 7.68 7.46 0 0 0
15/02/2016
7.68
 2,570 7.73 7.73 7.46 0 0 0
05/02/2016
7.73
 10 7.68 7.73 7.73 0 0 0
04/02/2016
7.68
 160 7.68 7.68 7.68 0 0 0
03/02/2016
7.68
 6,410 7.46 7.68 7.41 0 0 0
02/02/2016
7.46
 5,960 7.68 7.68 7.46 0 0 0
01/02/2016
7.68
 17,660 7.73 7.84 7.57 10,000 0 0.1
29/01/2016
7.73
 6,940 7.41 7.73 7.46 3,290 0 0.0
28/01/2016
7.41
 14,060 7.09 7.41 7.09 5,000 0 0.1
27/01/2016
7.09
 10,720 6.72 7.09 6.82 1,710 0 0.0
26/01/2016
6.72
 12,610 6.88 7.04 6.72 5,000 0 0.1
25/01/2016
6.88
 22,120 6.93 7.20 6.88 5,000 0 0.1
22/01/2016
6.93
 17,960 6.93 7.30 6.61 0 0 0
21/01/2016
6.93
 51,750 7.41 7.41 6.93 20,000 0 0.3
20/01/2016
7.41
 12,030 7.41 7.41 7.20 500 0 0.0
19/01/2016
7.41
 21,140 7.57 7.57 7.09 0 0 0
18/01/2016
7.57
 42,040 7.09 7.57 6.61 200 0 0.0
15/01/2016
7.09
 27,660 7.52 7.52 7.09 150 440 -0.0
14/01/2016
7.52
 17,400 7.78 7.78 7.41 0 0 0
13/01/2016
7.78
 10,010 8.00 8.00 7.78 0 0 0
12/01/2016
8.00
 15,800 7.84 8.00 7.46 1,000 3,110 -0.0
11/01/2016
7.84
 10,030 7.84 7.84 7.73 500 0 0.0
08/01/2016
7.84
 13,760 7.89 8.16 7.73 0 0 0
07/01/2016
7.89
 12,760 8.42 8.53 7.89 0 10 -0.0
06/01/2016
8.42
 1,750 8.32 8.53 8.37 0 1,420 -0.0
05/01/2016
8.32
 33,660 8.85 8.85 8.26 0 0 0
04/01/2016
8.85
 3,460 8.90 8.96 8.80 380 0 0.0
31/12/2015
8.90
 1,160 8.96 8.96 8.90 0 0 0
30/12/2015
8.96
 120 8.85 8.96 8.96 0 0 0
29/12/2015
8.85
 5,820 8.74 8.85 8.53 0 0 0
28/12/2015
8.74
 2,710 8.85 8.85 8.53 0 0 0
25/12/2015
8.85
 9,940 8.85 8.96 8.42 0 0 0
24/12/2015
8.85
 2,660 8.90 8.90 8.53 600 1,620 -0.0
23/12/2015
8.90
 4,110 8.85 9.06 8.80 0 0 0
22/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/12/2015
8.85
 27,630 8.85 9.33 8.69 0 0 0
21/12/2015
8.85
 12,850 8.80 8.90 8.80 2,150 0 0.0
18/12/2015
8.80
 4,950 8.90 8.90 8.75 570 0 0.0
17/12/2015
8.90
 1,830 8.90 8.95 8.85 0 0 0
16/12/2015
8.90
 6,180 8.90 8.90 8.80 690 0 0.0
15/12/2015
8.90
 32,190 8.80 8.90 8.75 0 0 0
14/12/2015
8.80
 32,810 8.65 9.04 8.65 0 1,000 -0.0
11/12/2015
8.65
 17,950 8.56 8.75 8.65 900 0 0.0
10/12/2015
8.56
 14,330 8.80 8.90 8.36 100 1,170 -0.0
09/12/2015
8.80
 10,140 8.85 9.09 8.80 0 1,640 -0.0
08/12/2015
8.85
 12,510 8.80 8.90 8.60 0 9,000 -0.2
07/12/2015
8.80
 32,550 8.70 9.04 8.70 0 0 0
04/12/2015
8.70
 3,840 8.60 8.70 8.56 0 0 0
03/12/2015
8.60
 3,480 8.60 8.60 8.46 0 10 -0.0
02/12/2015
8.60
 130 8.70 8.70 8.36 0 0 0
01/12/2015
8.70
 25,360 8.56 8.70 8.31 0 5,890 -0.1
30/11/2015
8.56
 14,160 8.56 8.56 8.41 1,000 0 0.0
27/11/2015
8.56
 2,360 8.80 8.80 8.56 0 0 0
26/11/2015
8.80
 3,410 8.75 8.85 8.56 0 300 -0.0
25/11/2015
8.75
 22,000 8.65 8.80 8.56 0 0 0
24/11/2015
8.65
 4,320 8.90 8.90 8.65 0 0 0
23/11/2015
8.90
 9,150 8.90 8.95 8.75 0 0 0
20/11/2015
8.90
 14,090 8.80 8.90 8.70 1,410 30 0.0
19/11/2015
8.80
 360 8.90 8.90 8.70 0 0 0
18/11/2015
8.90
 150 8.75 8.90 8.75 0 0 0
17/11/2015
8.75
 16,270 8.80 8.80 8.65 0 0 0
16/11/2015
8.80
 7,320 8.95 8.95 8.70 0 0 0
13/11/2015
8.95
 5,170 8.80 8.95 8.75 0 0 0
12/11/2015
8.80
 3,870 8.90 9.09 8.80 0 0 0
11/11/2015
8.90
 10,300 9.04 9.04 8.80 0 0 0
10/11/2015
9.04
 11,400 9.14 9.14 8.85 0 0 0
09/11/2015
9.14
 13,950 9.14 9.14 8.95 0 0 0
06/11/2015
9.14
 13,370 9.04 9.29 8.95 0 0 0
05/11/2015
9.04
 28,210 8.95 9.19 8.80 200 0 0.0
04/11/2015
8.95
 31,240 8.95 9.09 8.80 0 0 0
03/11/2015
8.95
 9,810 9.00 9.00 8.80 0 0 0
02/11/2015
9.00
 8,500 9.04 9.09 8.85 0 0 0
30/10/2015
9.04
 8,180 9.19 9.24 8.90 0 0 0
29/10/2015
9.19
 35,760 8.90 9.19 8.90 0 0 0
28/10/2015
8.90
 43,480 9.04 9.04 8.85 0 3,760 -0.1
27/10/2015
9.04
 48,020 8.90 9.24 8.80 0 0 0
26/10/2015
8.90
 76,470 9.39 9.39 8.85 0 0 0
23/10/2015
9.39
 139,280 8.85 9.44 9.19 0 0 0
22/10/2015
8.85
 31,950 8.31 8.85 8.85 0 0 0
21/10/2015
8.31
 52,790 7.77 8.31 7.82 0 960 -0.0
20/10/2015
7.77
 22,090 7.72 7.77 7.72 0 0 0
19/10/2015
7.72
 30,880 7.77 7.82 7.72 0 0 0
16/10/2015
7.77
 5,700 7.77 7.82 7.63 0 1,000 -0.0
15/10/2015
7.77
 7,860 7.77 7.77 7.63 0 50 -0.0
14/10/2015
7.77
 650 7.72 7.77 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |