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)
24/04/2012
21.29
 11,640 20.33 21.29 21.29 0 4,500 -0.2
23/04/2012
20.33
 25,860 19.37 20.33 20.33 18,000 0 1.0
20/04/2012
19.37
 218,780 18.53 19.37 18.80 700 3,890 -0.2
19/04/2012: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/04/2012
18.53
 128,550 17.64 18.53 18.53 2,000 0 0.1
18/04/2012
17.64
 419,040 17.64 18.38 17.40 5,790 15,460 -0.7
17/04/2012
17.64
 45,650 16.91 17.64 17.64 0 2,300 -0.2
16/04/2012
16.91
 28,700 16.17 16.91 16.91 1,000 500 0.0
13/04/2012
16.17
 76,870 15.44 16.17 15.93 1,000 1,080 -0.0
12/04/2012
15.44
 13,670 14.70 15.44 15.44 0 1,900 -0.1
11/04/2012
14.70
 57,010 14.09 14.70 14.21 2,000 2,800 -0.0
10/04/2012
14.09
 111,130 13.48 14.09 13.85 8,190 2,500 0.3
09/04/2012
13.48
 69,070 12.99 13.48 12.99 7,150 3,000 0.2
06/04/2012
12.99
 92,390 12.38 12.99 12.62 2,400 1,500 0.0
05/04/2012
12.38
 156,690 11.86 12.38 11.86 500 1,000 -0.0
04/04/2012
11.86
 34,660 11.84 12.01 11.81 0 0 0
03/04/2012
11.84
 27,150 11.81 11.89 11.76 4,200 0 0.2
30/03/2012
11.81
 45,860 11.76 12.01 11.71 2,000 0 0.1
29/03/2012
11.76
 72,250 11.27 11.76 11.44 0 1,200 -0.1
28/03/2012
11.27
 49,430 11.32 11.64 11.15 100 0 0.0
27/03/2012
11.32
 133,590 11.84 11.84 11.25 0 3,950 -0.2
26/03/2012
11.84
 84,540 12.11 12.25 11.54 2,920 7,900 -0.2
23/03/2012
12.11
 66,290 12.13 12.38 11.89 280 3,300 -0.1
22/03/2012
12.13
 54,880 11.69 12.25 11.69 1,000 1,500 -0.0
21/03/2012
11.69
 96,670 11.15 11.69 11.40 9,950 1,000 0.4
20/03/2012
11.15
 162,610 10.64 11.15 11.13 0 0 0
19/03/2012
10.64
 51,670 10.93 10.93 10.54 2,000 1,000 0.0
16/03/2012
10.93
 45,830 10.91 11.27 10.78 5,000 0 0.2
15/03/2012
10.91
 27,980 10.91 11.03 10.66 0 7,700 -0.3
14/03/2012
10.91
 86,540 10.42 10.93 10.88 10,300 11,830 -0.1
13/03/2012
10.42
 43,370 9.93 10.42 10.05 0 100 -0.0
12/03/2012
9.93
 44,650 10.19 10.44 9.88 3,500 0 0.1
09/03/2012
10.19
 104,300 10.02 10.51 9.93 7,000 0 0.3
08/03/2012
10.02
 76,290 10.54 10.56 10.02 0 0 0
07/03/2012
10.54
 50,440 10.78 10.78 10.27 1,700 3,000 -0.1
06/03/2012
10.78
 97,960 11.35 11.35 10.78 330 15,220 -0.7
05/03/2012
11.35
 115,750 10.81 11.35 10.78 2,000 0 0.1
02/03/2012
10.81
 45,140 10.78 10.93 10.76 8,130 0 0.4
01/03/2012
10.78
 86,290 10.54 10.98 10.29 3,000 2,000 0.0
29/02/2012
10.54
 143,430 10.05 10.54 10.10 4,000 0 0.2
28/02/2012
10.05
 139,620 10.12 10.61 9.88 1,370 0 0.1
27/02/2012
10.12
 23,570 9.66 10.12 10.12 9,000 6,700 0.1
24/02/2012
9.66
 55,500 9.21 9.66 9.61 2,000 0 0.1
23/02/2012
9.21
 113,340 9.68 9.68 9.21 0 0 0
22/02/2012
9.68
 63,190 9.88 10.22 9.68 2,940 9,000 -0.2
21/02/2012
9.88
 86,440 9.78 10.24 9.83 5,530 1,310 0.2
20/02/2012
9.78
 21,140 9.31 9.78 9.75 5,900 300 0.2
17/02/2012
9.31
 39,700 8.87 9.31 9.02 5,720 2,500 0.1
16/02/2012
8.87
 73,910 8.45 8.87 8.36 1,000 0 0.0
15/02/2012
8.45
 111,770 8.33 8.70 8.28 6,170 0 0.2
14/02/2012
8.33
 99,720 7.94 8.33 8.09 13,000 6,000 0.2
13/02/2012
7.94
 76,540 7.57 7.94 7.60 3,230 0 0.1
10/02/2012
7.57
 34,520 7.60 7.65 7.47 6,000 0 0.2
09/02/2012
7.60
 30,420 7.60 7.72 7.60 120 1,000 -0.0
08/02/2012
7.60
 43,600 7.47 7.62 7.47 2,300 0 0.1
07/02/2012
7.47
 31,210 7.57 7.60 7.40 0 11,000 -0.3
06/02/2012
7.57
 37,330 7.47 7.57 7.35 0 1,040 -0.0
03/02/2012
7.47
 66,870 7.47 7.77 7.45 0 1,000 -0.0
02/02/2012
7.47
 46,800 7.18 7.47 7.23 0 500 -0.0
01/02/2012
7.18
 19,820 7.11 7.18 6.98 0 0 0
31/01/2012
7.11
 52,200 7.11 7.35 7.11 1,000 5,000 -0.1
30/01/2012
7.11
 10,990 7.18 7.25 6.89 1,500 1,000 0.0
20/01/2012
7.18
 25,810 7.30 7.33 7.18 0 0 0
19/01/2012
7.30
 30,070 7.20 7.50 7.23 0 0 0
18/01/2012
7.20
 76,130 6.86 7.20 7.16 1,500 0 0.0
17/01/2012
6.86
 5,770 6.81 6.86 6.76 0 0 0
16/01/2012
6.81
 22,840 6.86 6.89 6.81 0 0 0
13/01/2012
6.86
 14,010 6.89 6.91 6.86 0 0 0
12/01/2012
6.89
 26,000 6.62 6.91 6.40 3,000 0 0.1
11/01/2012
6.62
 13,720 6.67 6.67 6.62 0 0 0
10/01/2012
6.67
 20,600 6.47 6.74 6.62 0 0 0
09/01/2012
6.47
 16,510 6.47 6.47 6.18 0 8,000 -0.2
06/01/2012
6.47
 21,620 6.42 6.47 6.37 0 0 0
05/01/2012
6.42
 16,370 6.52 6.59 6.42 7,000 0 0.2
04/01/2012
6.52
 16,260 6.59 6.62 6.42 0 2,000 -0.1
03/01/2012
6.59
 29,740 6.30 6.59 6.37 0 0 0
30/12/2011
6.30
 23,450 6.00 6.30 6.13 0 0 0
29/12/2011
6.00
 8,820 6.13 6.13 6.00 0 0 0
28/12/2011
6.13
 11,480 5.93 6.18 5.78 0 0 0
27/12/2011
5.93
 9,190 6.13 6.13 5.88 0 0 0
26/12/2011
6.13
 9,720 6.13 6.22 6.13 0 0 0
23/12/2011
6.13
 15,870 6.05 6.22 5.96 1,000 0 0.0
22/12/2011
6.05
 32,400 6.37 6.37 6.05 0 0 0
21/12/2011
6.37
 9,560 6.32 6.37 6.25 1,000 830 0.0
20/12/2011
6.32
 30,400 6.52 6.52 6.27 0 11,950 -0.3
19/12/2011
6.52
 11,830 6.62 6.62 6.42 0 3,020 -0.1
16/12/2011
6.62
 10,510 6.49 6.69 6.62 0 0 0
15/12/2011
6.49
 41,580 6.76 6.76 6.45 0 0 0
14/12/2011
6.76
 13,020 6.69 6.76 6.59 200 0 0.0
13/12/2011
6.69
 16,600 6.69 6.74 6.64 0 0 0
12/12/2011
6.69
 5,250 6.74 6.81 6.69 0 300 -0.0
09/12/2011
6.74
 62,890 6.74 6.86 6.74 450 0 0.0
08/12/2011
6.74
 20,710 7.06 7.06 6.74 0 0 0
07/12/2011
7.06
 5,940 6.86 7.06 6.79 0 0 0
06/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2011
6.86
 74,120 6.96 7.20 6.86 3,000 500 0.1
05/12/2011
6.96
 25,110 6.63 6.96 6.70 0 0 0
02/12/2011
6.63
 10,340 6.60 6.68 6.58 0 570 -0.0
01/12/2011
6.60
 6,820 6.53 6.60 6.53 0 500 -0.0
30/11/2011
6.53
 9,100 6.58 6.63 6.53 10 0 0.0
29/11/2011
6.58
 17,260 6.65 6.72 6.58 0 0 0
28/11/2011
6.65
 36,790 6.58 6.72 6.60 4,000 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |