CTCP Khoáng sản Bình Định (bmc)

12.30
0.10
(0.82%)
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
(2026-05-13) 		-0.80 -6.15% 227,500 -1,100 0
12.20
13.05
12.30
2 tháng
(2026-04-13) 		-1.25 -9.29% 712,200 -17,055 0
12.20
13.50
12.30
3 tháng
(2026-03-16) 		-2 -14.08% 1,255,700 -17,655 -0.0
12.20
14.30
12.30
6 tháng
(2025-12-15) 		-2.95 -19.47% 5,313,400 -4,755 0.2
12.20
17.80
12.30
12 tháng
(2025-06-17) 		-5.73 -31.95% 16,095,300 -41,955 -0.6
12.20
19.90
12.30
24 tháng
(2024-06-24) 		-4.23 -25.73% 53,316,000 -57,455 0.8
12.20
30.41
12.30
36 tháng
(2023-06-28) 		-0.02 -0.19% 67,717,900 -171,355 -1.4
11.43
30.41
12.30
60 tháng
(2021-07-08) 		1 8.94% 116,934,400 -631,244 -14.0
7.78
30.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2013
23.90
 84,660 24.33 24.54 23.90 1,000 1,000 -0.0
20/05/2013
24.33
 205,400 23.05 24.33 23.05 1,000 300 0.0
17/05/2013
23.05
 68,290 23.05 23.26 22.83 0 0 0
16/05/2013
23.05
 77,280 22.83 23.26 22.83 0 700 -0.0
15/05/2013
22.83
 57,190 22.83 23.05 22.62 80 0 0.0
14/05/2013
22.83
 68,830 23.05 23.05 22.62 300 780 -0.0
13/05/2013
23.05
 63,880 23.26 23.69 23.05 510 4,500 -0.2
10/05/2013
23.26
 37,460 23.47 23.47 23.05 0 1,100 -0.1
09/05/2013
23.47
 56,210 23.26 23.69 23.26 0 0 0
08/05/2013
23.26
 34,080 23.26 23.47 23.05 0 0 0
07/05/2013
23.26
 64,500 23.69 23.90 23.26 90 0 0.0
06/05/2013
23.69
 188,390 22.62 23.69 23.05 7,050 2,020 0.3
03/05/2013
22.62
 64,420 22.83 22.83 22.41 280 0 0.0
02/05/2013
22.83
 58,170 23.05 23.26 22.19 160 0 0.0
26/04/2013
23.05
 52,710 23.05 23.05 22.62 50 0 0.0
25/04/2013
23.05
 39,610 23.05 23.26 22.62 110 50 0.0
24/04/2013
23.05
 71,690 22.62 23.26 22.62 0 0 0
23/04/2013
22.62
 176,580 21.98 23.26 21.98 0 0 0
22/04/2013
21.98
 130,570 22.62 22.62 21.55 200 0 0.0
18/04/2013
22.62
 162,960 23.26 23.26 22.19 2,000 0 0.1
17/04/2013
23.26
 154,430 23.05 23.47 22.41 7,300 590 0.4
16/04/2013
23.05
 300,840 23.69 23.69 22.19 5,200 2,730 0.1
15/04/2013
23.69
 490,040 25.39 25.61 23.69 2,900 10,000 -0.4
12/04/2013
25.39
 292,300 26.46 26.67 25.18 1,000 7,650 -0.4
11/04/2013
26.46
 220,030 26.67 26.89 26.25 0 0 0
10/04/2013
26.67
 269,120 27.74 27.74 26.67 1,000 0 0.1
09/04/2013
27.74
 165,870 27.53 27.95 27.31 1,000 11,720 -0.7
08/04/2013
27.53
 471,090 26.03 27.74 26.25 0 22,220 -1.4
05/04/2013
26.03
 79,350 25.82 26.25 25.61 0 0 0
04/04/2013
25.82
 193,840 26.25 26.25 25.61 300 4,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |