CTCP Khoáng sản Bình Định (bmc)

16.10
0.25
(1.58%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |