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)
03/04/2013
26.25
 131,380 26.25 26.46 25.82 1,000 0 0.1
02/04/2013
26.25
 229,000 26.46 27.10 26.25 500 0 0.0
01/04/2013
26.46
 199,540 25.61 26.46 25.61 0 24,820 -1.5
29/03/2013
25.61
 146,700 25.61 25.82 24.97 200 0 0.0
28/03/2013
25.61
 99,910 25.82 25.82 25.39 0 5,000 -0.3
27/03/2013
25.82
 156,280 25.82 26.03 25.39 700 0 0.0
26/03/2013
25.82
 222,380 25.61 26.25 25.61 0 300 -0.0
25/03/2013
25.61
 182,550 24.54 25.82 24.75 0 0 0
22/03/2013
24.54
 290,680 25.18 25.82 24.54 2,700 0 0.2
21/03/2013
25.18
 119,200 26.03 26.67 25.18 60 6,890 -0.4
20/03/2013
26.03
 464,930 25.18 26.89 24.97 28,000 10,680 1.0
19/03/2013
25.18
 150,110 24.75 25.18 24.54 37,000 8,000 1.7
18/03/2013
24.75
 153,850 24.97 26.25 24.54 2,000 4,550 -0.1
15/03/2013
24.97
 526,750 23.47 24.97 23.47 12,000 150 0.7
14/03/2013
23.47
 96,070 23.47 23.69 23.26 350 1,000 -0.0
13/03/2013
23.47
 81,420 23.47 23.90 23.26 0 2,580 -0.1
12/03/2013
23.47
 192,170 23.90 23.90 23.26 17,280 6,450 0.6
11/03/2013
23.90
 80,080 23.26 23.90 23.26 0 0 0
08/03/2013
23.26
 54,420 23.05 23.47 23.05 60 0 0.0
07/03/2013
23.05
 151,750 23.69 23.90 23.05 0 520 -0.0
06/03/2013
23.69
 83,550 23.47 24.11 23.47 0 0 0
05/03/2013
23.47
 136,770 23.47 24.11 23.05 3,600 0 0.2
04/03/2013
23.47
 381,050 23.05 24.33 22.83 55,780 2,000 2.9
01/03/2013
23.05
 181,060 22.83 23.26 22.62 18,640 600 1.0
28/02/2013
22.83
 141,190 22.62 23.69 22.83 0 0 0
27/02/2013
22.62
 266,880 22.83 23.05 21.77 0 31,900 -1.7
26/02/2013
22.83
 465,680 24.54 24.54 22.83 0 4,020 -0.2
25/02/2013
24.54
 156,950 24.33 24.97 24.33 5,850 0 0.3
22/02/2013
24.33
 343,100 24.11 25.18 23.26 11,190 410 0.6
21/02/2013
24.11
 601,790 24.11 25.61 24.11 7,600 13,200 -0.3
20/02/2013
24.11
 475,890 24.75 25.18 23.90 0 30 -0.0
19/02/2013
24.75
 671,750 23.26 24.75 24.54 12,000 9,950 0.1
18/02/2013
23.26
 74,870 21.77 23.26 23.26 0 0 0
08/02/2013
21.77
 87,880 21.55 21.98 21.34 0 0 0
07/02/2013
21.55
 123,800 21.34 21.77 21.34 0 500 -0.0
06/02/2013
21.34
 141,940 20.78 21.55 20.70 0 42,500 -2.1
05/02/2013
20.78
 73,750 20.91 21.13 20.57 0 50 -0.0
04/02/2013
20.91
 271,440 21.30 21.34 20.87 0 0 0
01/02/2013
21.30
 78,230 21.34 21.34 20.91 0 500 -0.0
31/01/2013
21.34
 183,980 21.77 21.77 20.91 170 5,980 -0.3
30/01/2013
21.77
 407,310 20.70 21.98 20.74 0 91,400 -4.7
29/01/2013
20.70
 229,680 21.55 21.55 20.27 0 20,650 -1.0
28/01/2013
21.55
 352,310 21.13 22.41 21.34 5,980 5,300 0.0
25/01/2013
21.13
 161,620 20.02 21.30 20.14 0 400 -0.0
24/01/2013
20.02
 104,600 19.59 20.02 19.50 0 200 -0.0
23/01/2013
19.59
 122,940 19.63 20.06 19.20 3,000 1,700 0.1
22/01/2013
19.63
 120,720 20.49 20.57 19.63 200 150 0.0
21/01/2013
20.49
 346,020 20.49 20.91 20.44 30 0 0.0
18/01/2013
20.49
 115,280 20.87 21.13 20.27 0 0 0
17/01/2013
20.87
 188,280 21.77 21.77 20.87 1,000 2,000 -0.1
16/01/2013
21.77
 305,760 22.41 22.83 21.34 0 0 0
15/01/2013
22.41
 189,460 21.98 22.83 21.98 0 250 -0.0
14/01/2013
21.98
 315,630 21.00 21.98 20.57 0 150 -0.0
11/01/2013
21.00
 407,500 20.02 21.00 20.06 1,100 180 0.0
10/01/2013
20.02
 80,270 19.59 20.06 19.25 0 2,800 -0.1
09/01/2013
19.59
 173,980 20.06 20.57 19.55 2,870 50 0.1
08/01/2013
20.06
 132,240 19.63 20.40 19.63 0 0 0
07/01/2013
19.63
 172,930 19.97 20.06 18.99 5,800 1,000 0.2
04/01/2013
19.97
 112,570 19.59 20.49 19.50 1,000 0 0.0
03/01/2013
19.59
 168,960 20.23 20.44 19.50 2,300 1,000 0.1
02/01/2013
20.23
 182,000 20.74 21.13 20.23 2,000 0 0.1
28/12/2012
20.74
 194,070 20.02 20.83 20.06 0 2,000 -0.1
27/12/2012
20.02
 289,230 19.08 20.02 19.08 2,010 0 0.1
26/12/2012
19.08
 49,360 18.74 19.16 18.61 0 0 0
25/12/2012
18.74
 63,850 18.78 18.99 18.61 50 0 0.0
24/12/2012
18.78
 141,570 18.48 18.82 18.48 0 83,000 -3.6
21/12/2012
18.48
 66,780 18.78 18.78 18.44 180 21,850 -0.9
20/12/2012
18.78
 117,920 19.25 19.25 18.74 10,000 5,000 0.2
19/12/2012
19.25
 62,800 19.16 19.59 19.16 2,000 0 0.1
18/12/2012
19.16
 113,690 19.20 19.63 19.08 0 5,000 -0.2
17/12/2012
19.20
 126,580 18.82 19.33 18.82 500 5,000 -0.2
14/12/2012
18.82
 94,840 18.56 19.20 18.78 2,000 0 0.1
13/12/2012
18.56
 88,820 18.69 19.03 18.48 0 10,000 -0.4
12/12/2012
18.69
 57,200 18.39 18.91 18.35 9,930 0 0.4
11/12/2012
18.39
 30,100 18.56 18.82 18.39 0 0 0
10/12/2012
18.56
 61,980 18.27 18.86 18.27 0 0 0
07/12/2012
18.27
 33,430 18.35 18.48 18.22 0 1,500 -0.1
06/12/2012
18.35
 39,250 18.56 18.74 18.35 0 0 0
05/12/2012
18.56
 72,940 18.39 18.95 18.44 0 0 0
04/12/2012
18.39
 37,690 18.18 18.44 18.18 0 0 0
03/12/2012
18.18
 26,790 18.14 18.56 18.14 0 50 -0.0
30/11/2012
18.14
 32,610 18.05 18.78 18.14 5,000 0 0.2
29/11/2012
18.05
 14,810 18.01 18.35 18.01 0 0 0
28/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
28/11/2012
18.01
 36,980 17.71 18.14 17.92 1,100 0 0.0
27/11/2012
17.71
 29,970 17.88 18.13 17.71 0 0 0
26/11/2012
17.88
 52,970 18.25 18.42 17.84 0 0 0
23/11/2012
18.25
 55,260 18.46 18.75 18.25 900 0 0.0
22/11/2012
18.46
 30,590 18.54 18.54 18.34 0 0 0
21/11/2012
18.54
 44,830 18.84 19.00 18.38 0 0 0
20/11/2012
18.84
 70,000 18.59 19.09 18.54 0 0 0
19/11/2012
18.59
 50,810 18.50 18.84 18.46 0 0 0
16/11/2012
18.50
 72,990 18.13 18.67 18.13 100 1,230 -0.1
15/11/2012
18.13
 120,200 18.79 19.00 18.13 10,000 0 0.4
14/11/2012
18.79
 55,480 18.75 19.34 18.79 0 0 0
13/11/2012
18.75
 122,780 19.54 19.67 18.75 0 5,000 -0.2
12/11/2012
19.54
 116,790 18.71 19.54 18.75 0 5,150 -0.2
09/11/2012
18.71
 143,970 17.92 18.75 17.92 0 5,320 -0.2
08/11/2012
17.92
 76,990 17.71 18.34 17.67 0 0 0
07/11/2012
17.71
 125,010 16.88 17.71 16.92 5,000 1,450 0.2
06/11/2012
16.88
 58,030 17.21 17.34 16.79 100 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |