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)
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
05/11/2012
17.21
 58,630 17.46 17.50 17.00 350 0 0.0
02/11/2012
17.46
 258,340 18.38 18.38 17.46 5,200 10,000 -0.2
01/11/2012
18.38
 80,220 18.75 19.00 18.25 0 0 0
31/10/2012
18.75
 147,180 19.29 19.29 18.34 5,000 0 0.2
30/10/2012
19.29
 73,060 19.59 19.71 19.29 5,050 0 0.2
29/10/2012
19.59
 41,030 19.63 19.71 19.54 0 0 0
26/10/2012
19.63
 86,850 19.59 19.92 19.59 0 0 0
25/10/2012
19.59
 192,850 20.04 20.04 19.54 5,050 8,050 -0.1
24/10/2012
20.04
 75,760 20.29 20.29 20.00 350 0 0.0
23/10/2012
20.29
 123,050 19.96 20.42 19.96 0 0 0
22/10/2012
19.96
 202,520 20.42 20.42 19.88 120 0 0.0
19/10/2012
20.42
 234,820 20.79 21.04 19.92 300 0 0.0
18/10/2012
20.79
 361,300 21.25 21.25 20.63 2,500 35,550 -1.7
17/10/2012
21.25
 427,010 22.30 22.30 21.25 0 0 0
16/10/2012
22.30
 109,730 21.46 22.50 21.46 0 0 0
15/10/2012
21.46
 70,050 21.88 22.30 21.46 0 0 0
12/10/2012
21.88
 112,370 21.88 22.09 21.46 0 0 0
11/10/2012
21.88
 191,490 22.50 23.34 21.88 43,730 0 2.4
10/10/2012
22.50
 180,530 21.88 22.71 21.67 46,270 0 2.5
09/10/2012
21.88
 195,510 22.50 23.13 21.88 0 0 0
08/10/2012
22.50
 302,360 21.46 22.50 21.46 62,700 0 3.3
05/10/2012
21.46
 159,640 20.84 21.67 20.84 41,700 13,500 1.4
04/10/2012
20.84
 93,190 21.25 21.25 20.71 600 0 0.0
03/10/2012
21.25
 195,680 20.63 21.46 20.75 0 0 0
02/10/2012
20.63
 215,490 20.21 21.04 20.25 0 0 0
01/10/2012
20.21
 103,590 20.46 20.50 20.17 0 6,010 -0.3
28/09/2012
20.46
 66,580 20.71 20.75 20.46 0 0 0
27/09/2012
20.71
 87,610 21.04 21.04 20.42 0 0 0
26/09/2012
21.04
 124,880 20.42 21.04 20.59 0 0 0
25/09/2012
20.42
 42,660 20.25 20.50 20.21 0 0 0
24/09/2012
20.25
 63,930 20.63 20.84 20.25 0 0 0
21/09/2012
20.63
 69,650 20.29 20.75 20.29 200 0 0.0
20/09/2012
20.29
 123,260 20.63 20.63 20.04 0 3,000 -0.1
19/09/2012
20.63
 80,220 20.42 20.79 20.38 0 2,000 -0.1
18/09/2012
20.42
 121,080 20.84 21.04 20.21 2,000 0 0.1
17/09/2012
20.84
 127,270 21.46 21.67 20.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |