CTCP Khoáng sản Bình Định (bmc)

16.75
0.65
(4.04%)
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)
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
10/03/2014
21.21
 61,960 21.02 21.30 20.97 0 4,300 -0.2
07/03/2014
21.02
 54,060 21.16 21.26 21.02 0 4,500 -0.2
06/03/2014
21.16
 30,910 21.16 21.26 20.88 350 0 0.0
05/03/2014
21.16
 24,950 20.78 21.21 20.64 0 0 0
04/03/2014
20.78
 50,760 20.78 20.97 20.55 1,000 200 0.0
03/03/2014
20.78
 85,430 21.35 21.63 20.78 13,000 1,030 0.5
28/02/2014
21.35
 53,820 21.16 21.44 21.02 0 600 -0.0
27/02/2014
21.16
 123,800 21.11 21.82 21.11 0 4,780 -0.2
26/02/2014
21.11
 95,080 21.30 21.54 20.97 100 0 0.0
25/02/2014
21.30
 113,000 21.02 21.30 21.02 0 20 -0.0
24/02/2014
21.02
 51,800 20.78 21.11 20.74 0 4,000 -0.2
21/02/2014
20.78
 81,380 20.78 20.97 20.55 0 100 -0.0
20/02/2014
20.78
 234,460 21.87 21.87 20.74 2,700 3,560 -0.0
19/02/2014
21.87
 99,920 21.96 22.15 21.54 780 4,000 -0.1
18/02/2014
21.96
 86,870 21.82 22.25 21.96 500 0 0.0
17/02/2014
21.82
 199,540 21.26 22.06 21.26 2,500 50 0.1
14/02/2014
21.26
 181,770 20.92 21.44 20.92 15,450 1,670 0.6
13/02/2014
20.92
 117,780 21.21 21.44 20.83 520 2,000 -0.1
12/02/2014
21.21
 74,310 21.07 21.35 21.02 500 1,310 -0.0
11/02/2014
21.07
 220,910 21.07 21.68 21.07 10,240 0 0.5
10/02/2014
21.07
 205,420 20.31 21.26 20.31 1,300 1,000 0.0
07/02/2014
20.31
 175,810 19.79 20.41 19.79 24,500 3,910 0.9
06/02/2014
19.79
 40,610 19.70 19.84 19.46 70 5,010 -0.2
27/01/2014
19.70
 24,540 19.79 20.03 19.18 0 0 0
24/01/2014
19.79
 53,440 19.79 19.84 19.60 2,540 3,000 -0.0
23/01/2014
19.79
 30,500 19.79 20.03 19.65 0 0 0
22/01/2014
19.79
 161,200 19.46 20.26 19.60 4,500 1,000 0.1
21/01/2014
19.46
 87,350 19.04 19.74 18.94 5,000 7,000 -0.1
20/01/2014
19.04
 45,530 19.22 19.60 18.94 0 100 -0.0
17/01/2014
19.22
 39,610 19.22 19.51 19.13 3,550 8,640 -0.2

Chính sách bảo mật | Điều khoản sử dụng |