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)
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
16/01/2014
19.22
 25,360 19.18 19.37 18.99 150 0 0.0
15/01/2014
19.18
 60,150 19.32 19.46 19.13 900 0 0.0
14/01/2014
19.32
 47,090 19.51 19.51 19.18 550 0 0.0
13/01/2014
19.51
 38,300 19.56 19.84 19.37 1,700 0 0.1
10/01/2014
19.56
 65,410 19.89 20.07 19.51 2,510 2,420 0.0
09/01/2014
19.89
 52,880 19.93 20.55 19.84 20 4,000 -0.2
08/01/2014
19.93
 148,980 18.89 20.07 18.89 27,640 1,260 1.1
07/01/2014
18.89
 31,940 18.80 18.89 18.75 220 0 0.0
06/01/2014
18.80
 9,360 18.61 18.89 18.47 10 0 0.0
03/01/2014
18.61
 32,030 18.70 18.80 18.61 0 0 0
02/01/2014
18.70
 23,910 19.04 19.13 18.70 1,600 0 0.1
31/12/2013
19.04
 28,560 18.75 19.13 18.66 500 0 0.0
30/12/2013
18.75
 33,010 19.18 19.18 18.75 1,500 0 0.1
27/12/2013
19.18
 52,460 19.13 19.51 19.18 7,700 0 0.3
26/12/2013
19.13
 62,460 18.89 19.37 18.80 640 0 0.0
25/12/2013
18.89
 34,820 18.75 18.89 18.75 2,130 0 0.1
24/12/2013
18.75
 16,600 18.75 18.89 18.66 860 0 0.0
23/12/2013
18.75
 85,220 18.85 18.85 18.66 3,000 0 0.1
20/12/2013
18.85
 73,110 18.99 19.13 18.85 11,300 1,200 0.4
19/12/2013
18.99
 45,880 18.89 19.22 18.70 1,900 17,720 -0.6
18/12/2013
18.89
 18,650 18.75 18.94 18.80 1,600 2,000 -0.0
17/12/2013
18.75
 39,540 18.70 18.89 18.70 0 2,580 -0.1
16/12/2013
18.70
 78,780 19.04 19.04 18.70 0 0 0
13/12/2013
19.04
 20,950 19.27 19.37 19.04 0 210 -0.0
12/12/2013
19.27
 14,870 19.13 19.46 19.13 0 500 -0.0
11/12/2013
19.13
 59,320 19.51 19.70 19.13 0 1,060 -0.0
10/12/2013
19.51
 52,230 19.98 19.98 19.41 0 500 -0.0
09/12/2013
19.98
 26,500 20.07 20.12 19.74 0 1,000 -0.0
06/12/2013
20.07
 17,690 19.98 20.26 19.84 0 0 0
05/12/2013
19.98
 23,740 19.93 20.07 19.74 0 0 0
04/12/2013
19.93
 63,910 20.17 20.17 19.93 0 0 0
03/12/2013
20.17
 28,790 20.17 20.31 20.17 0 0 0
02/12/2013
20.17
 19,610 20.31 20.36 20.17 6,000 0 0.3
29/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2013
20.31
 44,560 20.22 20.55 20.31 1,100 1,000 0.0
28/11/2013
20.22
 49,300 20.26 20.44 20.22 0 0 0
27/11/2013
20.26
 40,820 20.08 20.49 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |