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)
22/09/2014
14.47
 41,490 14.57 14.67 14.42 4,400 5,200 -0.0
19/09/2014
14.57
 12,940 14.62 14.77 14.52 0 750 -0.0
18/09/2014
14.62
 71,630 14.81 14.81 14.52 11,500 19,050 -0.2
17/09/2014
14.81
 167,840 14.91 14.96 14.77 4,000 146,860 -4.3
16/09/2014
14.91
 26,110 14.96 14.96 14.67 5,500 4,080 0.0
15/09/2014
14.96
 46,230 14.96 15.11 14.86 0 0 0
12/09/2014
14.96
 40,320 15.11 15.11 14.81 3,200 0 0.1
11/09/2014
15.11
 36,580 14.96 15.30 14.91 0 1,440 -0.0
10/09/2014
14.96
 36,060 14.86 14.96 14.67 2,000 1,100 0.0
09/09/2014
14.86
 82,110 15.60 15.60 14.77 2,380 250 0.1
08/09/2014
15.60
 39,580 15.60 15.65 15.45 300 0 0.0
05/09/2014
15.60
 44,890 15.60 15.65 15.45 400 0 0.0
04/09/2014
15.60
 37,570 15.74 15.74 15.45 500 0 0.0
03/09/2014
15.74
 62,290 15.89 16.04 15.74 12,000 1,980 0.3
29/08/2014
15.89
 108,410 15.79 16.62 15.79 250 3,700 -0.1
28/08/2014
15.79
 93,320 14.77 15.79 14.77 0 900 -0.0
27/08/2014
14.77
 61,260 14.81 15.06 14.77 5,600 0 0.2
26/08/2014
14.81
 41,890 15.06 15.16 14.81 100 0 0.0
25/08/2014
15.06
 47,120 14.91 15.16 15.01 1,000 0 0.0
22/08/2014
14.91
 19,900 15.11 15.11 14.86 2,860 0 0.1
21/08/2014
15.11
 41,230 14.96 15.25 14.81 0 7,690 -0.2
20/08/2014
14.96
 35,960 14.96 14.96 14.81 0 10 -0.0
19/08/2014
14.96
 29,260 15.06 15.06 14.91 0 3,910 -0.1
18/08/2014
15.06
 9,850 15.30 15.30 14.96 2,640 450 0.1
15/08/2014
15.30
 58,440 14.96 15.30 15.06 9,700 1,370 0.3
14/08/2014
14.96
 16,440 14.96 15.35 14.86 0 0 0
13/08/2014
14.96
 11,640 15.06 15.06 14.86 500 490 0.0
12/08/2014
15.06
 17,330 15.16 15.16 14.81 0 0 0
11/08/2014
15.16
 7,860 15.40 15.45 14.77 400 1,670 -0.0
08/08/2014
15.40
 26,970 15.25 15.65 15.25 2,700 0 0.1
07/08/2014
15.25
 10,880 15.35 15.35 15.16 4,630 0 0.1
06/08/2014
15.35
 8,840 15.45 15.79 15.06 5,000 0 0.2
05/08/2014
15.45
 570 15.16 15.55 15.06 10 0 0.0
04/08/2014
15.16
 14,070 14.91 15.16 14.81 4,160 0 0.1
01/08/2014
14.91
 10,790 14.91 14.91 14.77 480 0 0.0
31/07/2014
14.91
 25,730 14.91 15.01 14.91 3,000 400 0.1
30/07/2014
14.91
 13,720 14.91 15.01 14.67 3,500 0 0.1
29/07/2014
14.91
 8,070 14.91 15.11 14.86 2,500 0 0.1
28/07/2014
14.91
 55,750 15.40 15.40 14.57 4,000 0 0.1
25/07/2014
15.40
 24,460 15.55 15.65 15.40 2,700 0 0.1
24/07/2014
15.55
 77,790 16.13 16.13 15.55 15,150 0 0.5
23/07/2014
16.13
 50,230 16.23 16.23 16.04 13,240 0 0.4
22/07/2014
16.23
 57,320 16.38 16.38 16.09 9,800 0 0.3
21/07/2014
16.38
 40,940 16.72 16.72 16.38 5,300 1,000 0.1
18/07/2014
16.72
 24,930 16.62 16.72 16.53 6,500 2,150 0.1
17/07/2014
16.62
 32,530 16.62 16.62 16.38 4,200 0 0.1
16/07/2014
16.62
 86,370 16.57 17.11 16.62 4,400 0 0.2
15/07/2014
16.57
 68,950 16.62 16.82 16.53 14,500 2,090 0.4
14/07/2014
16.62
 26,810 16.77 16.82 16.43 4,700 0 0.2
11/07/2014
16.77
 40,750 16.23 16.77 16.23 4,000 0 0.1
10/07/2014
16.23
 63,240 16.87 16.87 16.13 4,750 200 0.2
09/07/2014
16.87
 22,690 16.87 17.11 16.87 2,030 600 0.0
08/07/2014
16.87
 61,310 16.97 17.11 16.72 0 0 0
07/07/2014
16.97
 58,030 17.36 17.36 16.97 30 710 -0.0
04/07/2014
17.36
 159,160 16.82 17.99 16.87 3,100 61,840 -2.1
03/07/2014
16.82
 153,950 16.87 17.01 16.72 0 64,960 -2.2
02/07/2014
16.87
 96,550 17.11 17.11 16.62 330 10 0.0
01/07/2014
17.11
 273,230 16.53 17.60 16.77 1,000 200 0.0
30/06/2014
16.53
 64,560 15.45 16.53 16.53 0 150 -0.0
27/06/2014
15.45
 124,680 14.47 15.45 14.62 2,250 17,500 -0.5
26/06/2014
14.47
 26,540 14.62 14.62 14.47 6,100 1,500 0.1
25/06/2014
14.62
 34,810 14.42 14.62 14.52 14,850 0 0.4
24/06/2014
14.42
 5,270 14.47 14.47 14.42 2,100 0 0.1
23/06/2014
14.47
 17,780 14.47 14.67 14.42 9,900 0 0.3
20/06/2014
14.47
 8,140 14.42 14.52 14.28 500 0 0.0
19/06/2014
14.42
 18,760 14.52 14.52 14.23 100 0 0.0
18/06/2014
14.52
 48,100 14.37 14.62 14.37 11,000 500 0.3
17/06/2014
14.37
 17,640 14.37 14.37 14.18 100 0 0.0
16/06/2014
14.37
 48,470 14.47 14.47 14.18 550 0 0.0
13/06/2014
14.47
 15,330 14.52 14.52 14.33 1,050 0 0.0
12/06/2014
14.52
 17,900 14.57 14.72 14.33 0 0 0
11/06/2014
14.57
 12,710 14.52 14.67 14.42 1,200 0 0.0
10/06/2014
14.52
 21,610 14.77 14.86 14.52 1,040 600 0.0
09/06/2014
14.77
 44,440 14.62 14.96 14.23 4,920 0 0.1
06/06/2014
14.62
 18,280 14.57 14.77 14.37 1,050 0 0.0
05/06/2014
14.57
 12,540 14.18 14.77 14.18 50 0 0.0
04/06/2014
14.18
 25,000 14.52 14.52 14.18 2,260 0 0.1
03/06/2014
14.52
 11,680 14.37 14.72 14.28 150 0 0.0
02/06/2014
14.37
 29,110 14.77 14.77 14.37 10 0 0.0
30/05/2014
14.77
 34,440 15.11 15.11 14.62 500 0 0.0
29/05/2014
15.11
 39,670 15.21 15.25 14.67 250 0 0.0
28/05/2014
15.21
 39,690 15.06 15.21 14.86 16,450 0 0.5
27/05/2014
15.06
 51,690 14.86 15.21 14.72 0 10 -0.0
26/05/2014
14.86
 36,410 14.67 14.86 14.23 0 0 0
23/05/2014
14.67
 23,920 15.11 15.11 14.47 10 0 0.0
22/05/2014
15.11
 94,680 14.37 15.30 14.37 0 10 -0.0
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
14.37
 48,040 13.93 14.47 14.08 10 0 0.0
20/05/2014
13.93
 36,480 13.89 13.93 13.60 0 0 0
19/05/2014
13.89
 21,070 13.70 13.89 13.56 140 0 0.0
16/05/2014
13.70
 30,000 13.70 14.12 13.23 0 20,680 -0.6
15/05/2014
13.70
 52,250 13.98 14.41 13.51 0 1,500 -0.0
14/05/2014
13.98
 39,270 13.56 14.08 12.94 110 0 0.0
13/05/2014
13.56
 14,220 13.51 13.75 12.99 2,390 1,070 0.0
12/05/2014
13.51
 74,750 14.50 14.64 13.51 4,000 0 0.1
09/05/2014
14.50
 32,010 14.22 14.64 14.26 0 0 0
08/05/2014
14.22
 59,840 15.26 15.26 14.22 1,500 0 0.0
07/05/2014
15.26
 44,050 15.26 15.40 15.02 280 0 0.0
06/05/2014
15.26
 144,150 14.26 15.26 13.37 98,430 680 2.9
05/05/2014
14.26
 40,440 14.69 14.69 14.03 12,750 0 0.4
29/04/2014
14.69
 31,930 14.88 14.88 14.64 7,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |