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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |