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)
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
08/07/2013
21.77
 91,420 21.98 22.19 21.55 2,420 4,500 -0.1
05/07/2013
21.98
 17,420 21.98 22.19 21.77 0 0 0
04/07/2013
21.98
 35,240 22.19 22.41 21.77 90 0 0.0
03/07/2013
22.19
 15,810 22.41 22.41 21.98 0 0 0
02/07/2013
22.41
 73,730 21.77 22.41 21.98 0 500 -0.0
01/07/2013
21.77
 29,920 21.77 21.77 21.34 400 100 0.0
28/06/2013
21.77
 28,610 21.77 21.98 21.77 1,640 0 0.1
27/06/2013
21.77
 46,920 21.34 21.98 21.34 0 0 0
26/06/2013
21.34
 95,880 21.55 21.98 20.95 0 14,500 -0.7
25/06/2013
21.55
 219,810 23.05 23.05 21.55 1,050 2,090 -0.1
24/06/2013
23.05
 22,000 22.83 23.47 22.83 0 300 -0.0
21/06/2013
22.83
 159,020 23.26 23.26 22.62 0 51,200 -2.7
20/06/2013
23.26
 113,240 24.11 24.11 23.05 0 0 0
19/06/2013
24.11
 82,750 24.33 24.33 23.90 0 0 0
18/06/2013
24.33
 107,410 23.90 24.54 23.90 2,000 150 0.1
17/06/2013
23.90
 54,810 24.11 24.11 23.69 0 100 -0.0
14/06/2013
24.11
 49,560 24.54 24.75 24.11 0 0 0
13/06/2013
24.54
 119,020 23.90 24.54 23.90 0 1,850 -0.1
12/06/2013
23.90
 43,560 23.69 24.11 23.69 0 0 0
11/06/2013
23.69
 98,300 23.90 24.11 23.47 0 2,420 -0.1
10/06/2013
23.90
 116,580 23.90 24.33 23.90 0 0 0
07/06/2013
23.90
 63,520 24.11 24.33 23.90 0 0 0
06/06/2013
24.11
 118,500 24.33 24.33 23.90 0 1,500 -0.1
05/06/2013
24.33
 241,120 23.69 24.97 23.69 2,200 0 0.1
04/06/2013
23.69
 79,770 24.11 24.33 23.69 200 3,450 -0.2
03/06/2013
24.11
 150,880 23.69 24.75 23.69 1,900 0 0.1
31/05/2013
23.69
 107,560 23.90 24.33 23.69 0 7,150 -0.4
30/05/2013
23.90
 43,640 23.90 24.11 23.69 350 1,000 -0.0
29/05/2013
23.90
 143,080 24.54 24.97 23.90 100 0 0.0
28/05/2013
24.54
 251,280 23.69 24.97 23.69 7,000 4,430 0.2
27/05/2013
23.69
 110,230 23.47 24.11 23.47 1,000 0 0.1
24/05/2013
23.47
 91,160 23.26 23.90 23.26 0 0 0
23/05/2013
23.26
 170,830 23.90 24.11 23.26 0 3,000 -0.2
22/05/2013
23.90
 68,220 23.90 24.33 23.47 2,700 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |