CTCP Khoáng sản Bình Định (bmc)

14.20
-0.10
(-0.70%)
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
(2026-02-23) 		-1.15 -7.44% 1,018,900 -1,400 -0.0
13.85
16
14.20
2 tháng
(2026-01-19) 		-1.60 -10.06% 3,050,900 -2,900 -0.0
13.85
17.80
14.20
3 tháng
(2025-12-18) 		-1.05 -6.84% 4,039,000 1,400 0.0
13.85
17.80
14.20
6 tháng
(2025-09-19) 		-3.05 -17.58% 7,740,000 37,600 0.6
13.85
18.65
14.20
12 tháng
(2025-03-24) 		-6.35 -30.75% 23,414,900 -135,909 -1.2
13.85
22.48
14.20
24 tháng
(2024-03-28) 		-3.07 -17.66% 55,270,800 -26,100 1.0
13.85
30.41
14.20
36 tháng
(2023-04-03) 		3.46 31.94% 69,051,400 -167,300 -1.5
10.71
30.41
14.20
60 tháng
(2021-04-13) 		0.74 5.45% 121,586,600 -645,489 -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)
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
28/04/2014
14.88
 35,210 15.02 15.12 14.88 0 20 -0.0
25/04/2014
15.02
 27,140 15.02 15.07 14.88 0 0 0
24/04/2014
15.02
 25,930 15.12 15.12 14.83 3,000 0 0.1
23/04/2014
15.12
 35,010 15.30 15.45 14.93 18,450 0 0.6
22/04/2014
15.30
 50,440 14.88 15.30 14.78 0 0 0
21/04/2014
14.88
 51,330 14.83 15.30 14.88 2,150 200 0.1
18/04/2014
14.83
 102,860 15.92 15.92 14.83 4,500 0 0.1
17/04/2014
15.92
 134,950 16.77 16.77 15.92 740 0 0.0
16/04/2014
16.77
 81,310 17.24 17.48 16.53 12,380 500 0.4
15/04/2014
17.24
 83,100 18.09 18.09 17.24 5,100 0 0.2
14/04/2014
18.09
 26,330 18.09 18.28 18.00 0 2,130 -0.1
11/04/2014
18.09
 53,480 18.47 18.47 18.09 5,000 1,440 0.1
10/04/2014
18.47
 39,440 18.80 18.94 18.47 0 1,870 -0.1
08/04/2014
18.80
 26,860 18.89 18.99 18.80 0 0 0
07/04/2014
18.89
 33,570 18.89 18.94 18.75 0 0 0
04/04/2014
18.89
 36,700 18.80 19.13 18.75 2,100 0 0.1
03/04/2014
18.80
 46,450 18.80 18.99 18.80 2,790 420 0.1
02/04/2014
18.80
 40,050 18.89 18.99 18.61 440 0 0.0
01/04/2014
18.89
 77,560 19.27 19.27 18.80 8,100 190 0.3
31/03/2014
19.27
 67,060 19.41 19.84 19.22 60 0 0.0
28/03/2014
19.41
 42,100 19.32 20.07 19.32 100 0 0.0
27/03/2014
19.32
 38,340 19.46 19.46 19.13 200 0 0.0
26/03/2014
19.46
 91,420 19.74 19.98 19.37 7,550 390 0.3
25/03/2014
19.74
 84,910 20.03 20.17 19.74 7,280 30 0.3
24/03/2014
20.03
 62,420 19.79 20.22 19.79 12,330 0 0.5
21/03/2014
19.79
 136,420 19.70 20.03 19.60 7,600 500 0.3
20/03/2014
19.70
 113,330 19.93 20.03 19.70 300 0 0.0
19/03/2014
19.93
 106,070 19.93 20.07 19.89 6,800 20,410 -0.6
18/03/2014
19.93
 109,990 20.07 20.31 19.84 0 19,610 -0.8
17/03/2014
20.07
 48,020 19.93 20.97 19.89 1,500 1,540 -0.0
14/03/2014
19.93
 199,180 20.36 20.36 19.84 230 0 0.0
13/03/2014
20.36
 490,900 21.30 21.30 20.12 500 16,950 -0.7
12/03/2014
21.30
 94,380 21.21 21.40 21.11 1,800 1,720 0.0
11/03/2014
21.21
 47,050 21.21 21.44 21.07 1,200 4,550 -0.1

Chính sách bảo mật | Điều khoản sử dụng |