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)
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
15/06/2012
18.05
 85,580 17.20 18.05 17.53 0 0 0
14/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2012
17.20
 61,190 16.76 17.85 17.12 5,000 0 0.2
13/06/2012
16.76
 53,360 17.15 17.15 16.49 0 0 0
12/06/2012
17.15
 144,870 18.03 18.03 17.15 0 2,900 -0.1
11/06/2012
18.03
 76,960 18.34 18.80 17.49 0 10,000 -0.5
08/06/2012
18.34
 304,390 17.49 18.34 17.84 0 0 0
07/06/2012
17.49
 85,130 16.69 17.49 16.69 0 0 0
06/06/2012
16.69
 88,840 16.49 16.69 16.15 0 0 0
05/06/2012
16.49
 140,280 16.03 16.49 15.27 100 5,000 -0.2
04/06/2012
16.03
 161,990 16.84 16.84 16.03 0 500 -0.0
01/06/2012
16.84
 100,750 16.65 17.34 16.65 10,500 10 0.5
31/05/2012
16.65
 139,300 17.38 17.41 16.53 50 0 0.0
30/05/2012
17.38
 72,250 17.26 17.95 17.26 500 0 0.0
29/05/2012
17.26
 113,870 17.87 17.87 16.99 3,000 3,800 -0.0
28/05/2012
17.87
 116,240 18.34 19.10 17.49 1,020 22,280 -1.0
25/05/2012
18.34
 140,460 17.49 18.34 18.03 510 500 0.0
24/05/2012
17.49
 76,720 18.41 18.41 17.49 0 0 0
23/05/2012
18.41
 153,500 19.37 19.37 18.41 200 130 0.0
22/05/2012
19.37
 256,020 18.57 19.37 18.37 22,600 0 1.1
21/05/2012
18.57
 233,180 17.68 18.57 16.80 2,000 450 0.1
18/05/2012
17.68
 51,470 18.60 18.60 17.68 140 2,380 -0.1
17/05/2012
18.60
 290,180 19.56 19.56 18.60 1,960 41,950 -1.9
16/05/2012
19.56
 157,670 20.52 20.52 19.56 2,050 23,920 -1.1
15/05/2012
20.52
 91,930 21.48 21.48 20.52 100 13,330 -0.7
14/05/2012
21.48
 113,560 22.44 23.01 21.48 700 30,030 -1.7
11/05/2012
22.44
 219,200 22.44 23.21 21.67 18,500 47,710 -1.7
10/05/2012
22.44
 250,890 23.59 23.59 22.44 100 62,640 -3.7
09/05/2012
23.59
 213,650 24.74 24.74 23.59 50 22,400 -1.4
08/05/2012
24.74
 232,260 25.89 27.04 24.74 750 19,000 -1.2
07/05/2012
25.89
 63,110 24.74 25.89 25.51 0 0 0
04/05/2012
24.74
 137,210 23.59 24.74 24.17 0 2,300 -0.1
03/05/2012
23.59
 263,510 23.21 24.36 22.25 0 16,740 -1.0
02/05/2012
23.21
 415,980 24.36 25.51 23.21 860 11,880 -0.7
27/04/2012
24.36
 109,000 23.21 24.36 24.17 1,000 500 0.0
26/04/2012
23.21
 1,720 22.25 23.21 23.21 0 0 0
25/04/2012
22.25
 2,500 21.29 22.25 22.25 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |