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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |