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)
26/11/2013
20.08
 37,680 20.22 20.22 19.99 10 0 0.0
25/11/2013
20.22
 47,290 20.31 20.31 20.08 0 0 0
22/11/2013
20.31
 23,880 20.35 20.40 20.08 3,000 20 0.1
21/11/2013
20.35
 99,910 20.54 20.86 20.35 50,200 1,550 2.2
20/11/2013
20.54
 126,100 19.94 20.67 19.99 0 1,020 -0.0
19/11/2013
19.94
 44,810 19.90 19.99 19.71 0 0 0
18/11/2013
19.90
 43,890 19.71 19.99 19.67 2,510 0 0.1
15/11/2013
19.71
 26,520 19.94 19.94 19.62 600 3,000 -0.1
14/11/2013
19.94
 31,770 19.94 19.94 19.21 0 0 0
13/11/2013
19.94
 8,770 19.99 20.03 19.85 0 10 -0.0
12/11/2013
19.99
 11,710 20.17 20.31 19.90 0 0 0
11/11/2013
20.17
 30,970 19.90 20.26 19.90 3,000 0 0.1
08/11/2013
19.90
 27,300 19.85 19.90 19.76 400 1,790 -0.1
07/11/2013
19.85
 19,630 19.99 20.03 19.85 0 1,020 -0.0
06/11/2013
19.99
 8,410 19.99 20.26 19.99 2,300 1,890 0.0
05/11/2013
19.99
 16,030 19.99 20.26 19.76 30 1,410 -0.1
04/11/2013
19.99
 12,480 19.94 19.99 19.71 0 2,360 -0.1
01/11/2013
19.94
 9,050 20.08 20.13 19.85 200 900 -0.0
31/10/2013
20.08
 18,080 20.17 20.22 20.08 0 0 0
30/10/2013
20.17
 18,860 20.22 20.35 18.94 0 10,010 -0.4
29/10/2013
20.22
 24,420 20.13 20.31 20.08 0 750 -0.0
28/10/2013
20.13
 22,360 20.44 20.72 20.13 0 0 0
25/10/2013
20.44
 21,850 20.54 20.67 20.35 150 0 0.0
24/10/2013
20.54
 61,040 20.58 20.86 20.49 200 3,000 -0.1
23/10/2013
20.58
 79,360 20.31 20.76 20.54 0 500 -0.0
22/10/2013
20.31
 25,310 20.35 20.35 20.26 0 0 0
21/10/2013
20.35
 55,370 20.31 20.72 20.26 3,000 0 0.1
18/10/2013
20.31
 35,780 20.31 20.40 20.13 310 0 0.0
17/10/2013
20.31
 30,730 20.17 20.54 20.17 1,260 310 0.0
16/10/2013
20.17
 43,700 20.35 20.54 20.13 0 150 -0.0
15/10/2013
20.35
 28,520 20.22 20.54 20.22 0 430 -0.0
14/10/2013
20.22
 41,960 20.40 20.40 19.85 0 0 0
11/10/2013
20.40
 64,580 20.40 20.76 20.40 3,210 0 0.1
10/10/2013
20.40
 85,220 20.99 21.22 20.40 1,500 0 0.1
09/10/2013
20.99
 65,800 21.68 21.81 20.99 2,190 0 0.1
08/10/2013
21.68
 176,210 20.99 21.86 20.99 51,500 750 2.4
07/10/2013
20.99
 254,230 19.62 20.99 20.08 131,000 0 6.0
04/10/2013
19.62
 41,950 19.81 19.94 19.58 0 2,000 -0.1
03/10/2013
19.81
 33,240 19.99 19.99 19.53 250 0 0.0
02/10/2013
19.99
 166,630 18.94 20.22 18.94 930 0 0.0
01/10/2013
18.94
 64,500 18.80 19.17 18.76 0 1,060 -0.0
30/09/2013
18.80
 28,740 18.89 18.98 18.80 0 0 0
27/09/2013
18.89
 34,160 18.94 19.03 18.71 0 490 -0.0
26/09/2013
18.94
 66,410 19.12 19.17 18.76 0 0 0
25/09/2013
19.12
 75,070 18.76 19.35 18.53 1,100 0 0.0
24/09/2013
18.76
 58,680 18.94 19.08 18.71 0 6,070 -0.3
23/09/2013
18.94
 34,190 18.53 18.94 18.57 500 0 0.0
20/09/2013
18.53
 65,730 18.21 19.12 18.25 4,390 1,000 0.1
19/09/2013
18.21
 115,130 18.03 18.48 17.98 0 3,000 -0.1
18/09/2013
18.03
 34,940 18.39 18.48 18.03 0 0 0
17/09/2013
18.39
 49,390 18.48 18.48 18.16 500 0 0.0
16/09/2013
18.48
 23,920 18.71 18.76 18.48 0 0 0
13/09/2013
18.71
 24,530 18.89 18.89 18.71 0 0 0
12/09/2013
18.89
 12,610 18.85 18.98 18.66 500 0 0.0
11/09/2013
18.85
 52,440 18.66 19.17 18.66 0 510 -0.0
10/09/2013
18.66
 50,580 18.48 18.76 18.44 0 0 0
09/09/2013
18.48
 42,880 19.17 19.26 18.30 500 0 0.0
06/09/2013
19.17
 63,390 18.71 19.35 18.71 1,270 500 0.0
05/09/2013
18.71
 77,880 18.30 18.94 17.80 700 14,500 -0.5
04/09/2013
18.30
 85,680 18.89 19.12 17.80 550 20,500 -0.8
03/09/2013
18.89
 28,950 18.89 19.17 18.76 0 140 -0.0
30/08/2013
18.89
 135,200 19.35 19.35 18.48 3,000 83,000 -3.2
29/08/2013
19.35
 62,170 19.30 19.85 19.17 50 7,360 -0.3
28/08/2013
19.30
 78,590 20.35 20.54 19.30 0 5,000 -0.2
27/08/2013
20.35
 40,650 20.90 20.90 20.35 1,700 7,970 -0.3
26/08/2013
20.90
 103,380 21.13 21.22 20.31 1,100 0 0.0
23/08/2013
21.13
 53,580 21.68 21.68 20.99 2,950 0 0.1
22/08/2013
21.68
 52,980 21.77 21.90 21.59 0 2,360 -0.1
21/08/2013
21.77
 51,170 22.04 22.13 21.72 500 0 0.0
20/08/2013
22.04
 21,790 22.18 22.22 21.90 300 1,000 -0.0
19/08/2013
22.18
 37,230 22.09 22.32 21.90 1,200 0 0.1
16/08/2013
22.09
 66,170 22.18 22.27 21.90 2,000 0 0.1
15/08/2013
22.18
 49,030 22.36 22.36 22.13 0 0 0
14/08/2013
22.36
 16,230 22.00 22.36 22.00 500 0 0.0
13/08/2013
22.00
 43,580 21.90 22.36 21.90 490 540 -0.0
12/08/2013
21.90
 69,150 22.36 22.36 21.90 2,210 0 0.1
09/08/2013
22.36
 80,470 22.59 22.77 22.00 1,900 0 0.1
08/08/2013
22.59
 42,640 22.77 23.05 22.50 0 3,000 -0.1
07/08/2013: Cổ tức tiền mặt tỉ lệ: 35%
07/08/2013
22.77
 110,370 23.05 23.27 22.77 2,500 200 0.1
06/08/2013
23.05
 125,700 23.05 23.05 22.83 0 400 -0.0
05/08/2013
23.05
 83,920 22.62 23.05 22.62 28,000 0 1.5
02/08/2013
22.62
 82,430 22.41 22.83 22.41 500 0 0.0
01/08/2013
22.41
 32,730 22.62 22.62 22.41 5,000 3,940 0.1
31/07/2013
22.62
 58,650 22.83 22.83 22.41 2,000 740 0.1
30/07/2013
22.83
 39,210 23.05 23.05 22.62 0 0 0
29/07/2013
23.05
 169,060 22.41 23.26 22.62 0 1,000 -0.1
26/07/2013
22.41
 57,520 21.98 22.41 21.98 0 0 0
25/07/2013
21.98
 168,590 21.77 22.62 21.98 0 1,000 -0.1
24/07/2013
21.77
 41,800 21.77 21.98 21.55 0 0 0
23/07/2013
21.77
 86,170 21.98 22.19 21.77 1,000 690 0.0
22/07/2013
21.98
 65,900 22.41 22.41 21.98 500 0 0.0
19/07/2013
22.41
 116,340 22.19 22.41 22.19 500 5,560 -0.3
18/07/2013
22.19
 140,350 22.62 22.83 22.19 0 520 -0.0
17/07/2013
22.62
 24,420 22.83 23.05 22.41 0 0 0
16/07/2013
22.83
 51,260 23.05 23.05 22.62 0 1,000 -0.1
15/07/2013
23.05
 138,900 22.19 23.05 22.19 0 0 0
12/07/2013
22.19
 49,680 21.77 22.19 21.77 0 500 -0.0
11/07/2013
21.77
 79,110 21.77 21.77 21.34 1,000 2,420 -0.1
10/07/2013
21.77
 19,960 21.77 21.98 21.77 0 0 0
09/07/2013
21.77
 76,180 21.77 22.19 21.77 1,000 2,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |