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)
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
14/09/2012
21.46
 257,030 21.04 21.88 21.25 12,000 3,500 0.4
13/09/2012
21.04
 102,040 20.42 21.04 20.34 150 800 -0.0
12/09/2012
20.42
 75,200 20.21 20.75 20.21 0 0 0
11/09/2012
20.21
 99,660 20.21 20.59 19.84 0 2,070 -0.1
10/09/2012
20.21
 212,700 21.25 21.25 20.21 0 2,000 -0.1
07/09/2012
21.25
 183,350 21.04 21.46 20.29 0 2,230 -0.1
06/09/2012
21.04
 86,540 21.88 21.88 21.04 0 3,000 -0.2
05/09/2012
21.88
 183,870 21.88 22.09 21.04 210 4,370 -0.2
04/09/2012
21.88
 104,070 21.25 22.30 21.25 100 250 -0.0
31/08/2012
21.25
 88,420 21.04 21.67 20.84 200 0 0.0
30/08/2012
21.04
 176,840 20.79 21.67 20.84 6,500 0 0.3
29/08/2012
20.79
 141,100 19.84 20.79 20.63 6,050 0 0.3
28/08/2012
19.84
 214,270 20.59 20.59 19.67 290 0 0.0
27/08/2012
20.59
 101,700 21.67 21.67 20.59 0 0 0
24/08/2012
21.67
 455,180 20.79 21.67 19.79 0 32,300 -1.5
23/08/2012
20.79
 171,920 21.88 21.88 20.79 100 0 0.0
22/08/2012
21.88
 369,290 22.30 22.50 21.46 0 0 0
21/08/2012
22.30
 234,040 23.34 23.34 22.30 280 0 0.0
20/08/2012
23.34
 124,120 22.92 23.96 23.13 14,000 0 0.8
17/08/2012
22.92
 121,110 21.88 22.92 22.09 1,990 100 0.1
16/08/2012
21.88
 115,950 22.09 22.50 21.46 630 1,510 -0.0
15/08/2012
22.09
 316,130 23.13 23.34 22.09 300 15,470 -0.8
14/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2012
23.13
 140,000 22.71 23.55 22.92 18,000 0 1.0
13/08/2012
22.71
 115,360 22.71 23.11 22.31 0 0 0
10/08/2012
22.71
 190,900 23.72 23.72 22.71 0 0 0
09/08/2012
23.72
 376,290 23.11 24.12 23.11 6,200 6,170 0.0
08/08/2012
23.11
 133,260 22.91 23.31 22.51 390 360 0.0
07/08/2012
22.91
 230,700 22.71 23.31 22.11 0 100 -0.0
06/08/2012
22.71
 237,740 21.71 22.71 21.71 600 0 0.0
03/08/2012
21.71
 178,130 22.31 23.11 21.51 0 18,100 -1.0
02/08/2012
22.31
 155,510 21.30 22.31 21.71 0 0 0
01/08/2012
21.30
 348,700 20.30 21.30 20.50 0 0 0
31/07/2012
20.30
 139,520 20.06 20.90 20.10 0 300 -0.0
30/07/2012
20.06
 116,650 20.30 20.50 19.90 0 0 0
27/07/2012
20.30
 200,680 21.10 21.91 20.06 28,310 0 1.5
26/07/2012
21.10
 216,190 20.10 21.10 20.30 0 0 0
25/07/2012
20.10
 396,440 20.70 20.70 19.70 52,260 0 2.6
24/07/2012
20.70
 262,780 21.71 21.71 20.70 0 13,020 -0.7
23/07/2012
21.71
 401,000 22.71 23.31 21.71 5,920 0 0.3
20/07/2012
22.71
 239,360 22.31 23.31 22.71 4,000 100 0.2
19/07/2012
22.31
 147,930 21.30 22.31 21.71 3,000 3,560 -0.0
18/07/2012
21.30
 225,400 20.30 21.30 20.50 42,620 0 2.2
17/07/2012
20.30
 282,170 19.42 20.30 19.50 10,350 500 0.5
16/07/2012
19.42
 324,220 19.21 20.10 19.21 150 0 0.0
13/07/2012
19.21
 157,930 18.33 19.21 18.49 0 0 0
12/07/2012
18.33
 255,100 17.49 18.33 17.49 0 8,500 -0.4
11/07/2012
17.49
 109,330 16.88 17.57 17.04 0 0 0
10/07/2012
16.88
 54,350 16.80 17.12 16.68 0 0 0
09/07/2012
16.80
 156,080 17.69 17.69 16.80 3,030 1,000 0.1
06/07/2012
17.69
 133,600 17.53 18.09 17.33 6,000 1,100 0.2
05/07/2012
17.53
 132,270 17.16 17.53 16.56 0 6,170 -0.3
04/07/2012
17.16
 116,020 17.12 17.65 17.12 7,380 0 0.3
03/07/2012
17.12
 317,430 16.32 17.12 16.48 1,000 3,750 -0.1
02/07/2012
16.32
 111,350 16.64 16.80 16.16 3,100 0 0.1
29/06/2012
16.64
 141,410 15.88 16.64 15.72 2,000 0 0.1
28/06/2012
15.88
 118,450 15.76 16.08 15.44 320 9,140 -0.3
27/06/2012
15.76
 145,650 16.16 16.48 15.76 1,000 0 0.0
26/06/2012
16.16
 238,100 17.00 17.00 16.16 140 0 0.0
25/06/2012
17.00
 142,930 17.29 17.53 16.88 1,000 0 0.0
22/06/2012
17.29
 120,040 17.61 17.61 17.12 3,500 3,000 0.0
21/06/2012
17.61
 65,210 17.73 17.89 17.49 0 15,750 -0.7
20/06/2012
17.73
 145,480 17.61 17.73 17.08 0 19,710 -0.9
19/06/2012
17.61
 105,770 18.49 18.49 17.61 50 31,890 -1.4
18/06/2012
18.49
 141,160 18.05 18.93 18.29 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |