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)
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
25/11/2011
6.58
 24,480 6.58 6.58 6.49 3,200 0 0.1
24/11/2011
6.58
 13,370 6.60 6.65 6.49 0 0 0
23/11/2011
6.60
 26,900 6.37 6.60 6.46 0 300 -0.0
22/11/2011
6.37
 17,730 6.39 6.39 6.32 0 0 0
21/11/2011
6.39
 34,080 6.46 6.46 6.39 0 0 0
18/11/2011
6.46
 29,770 6.53 6.53 6.42 20 1,000 -0.0
17/11/2011
6.53
 4,640 6.53 6.60 6.46 0 0 0
16/11/2011
6.53
 13,180 6.51 6.63 6.51 0 0 0
15/11/2011
6.51
 26,420 6.58 6.63 6.46 0 1,640 -0.0
14/11/2011
6.58
 28,880 6.65 6.94 6.51 1,500 3,000 -0.0
11/11/2011
6.65
 27,760 6.63 6.77 6.63 1,000 10,010 -0.3
10/11/2011
6.63
 41,110 6.72 6.72 6.60 1,000 1,500 -0.0
09/11/2011
6.72
 19,360 6.70 6.75 6.65 0 0 0
08/11/2011
6.70
 33,820 6.68 6.82 6.68 3,300 0 0.1
07/11/2011
6.68
 52,130 6.82 6.82 6.65 10,490 0 0.3
04/11/2011
6.82
 28,610 6.87 6.98 6.82 0 0 0
03/11/2011
6.87
 39,300 6.77 6.94 6.77 1,500 150 0.0
02/11/2011
6.77
 80,070 6.91 7.05 6.70 3,020 2,500 0.0
01/11/2011
6.91
 85,740 7.27 7.27 6.91 80 0 0.0
31/10/2011
7.27
 70,370 7.34 7.62 7.27 3,000 0 0.1
28/10/2011
7.34
 54,110 7.15 7.48 7.10 0 0 0
27/10/2011
7.15
 120,740 6.98 7.31 7.05 7,000 1,300 0.2
26/10/2011
6.98
 56,320 7.34 7.46 6.98 0 0 0
25/10/2011
7.34
 253,030 7.01 7.34 7.27 0 5,030 -0.2
24/10/2011
7.01
 16,530 6.68 7.01 7.01 0 0 0
21/10/2011
6.68
 130,460 6.37 6.68 6.42 1,300 10,030 -0.2
20/10/2011
6.37
 9,960 6.30 6.42 6.30 0 0 0
19/10/2011
6.30
 7,620 6.25 6.30 6.25 0 300 -0.0
18/10/2011
6.25
 43,350 6.27 6.27 6.15 0 2,610 -0.1
17/10/2011
6.27
 6,120 6.34 6.34 6.27 0 1,390 -0.0
14/10/2011
6.34
 19,070 6.34 6.37 6.25 0 6,000 -0.2
13/10/2011
6.34
 3,540 6.27 6.34 6.18 30 0 0.0
12/10/2011
6.27
 19,230 6.49 6.49 6.18 0 5,000 -0.1
11/10/2011
6.49
 11,400 6.51 6.51 6.49 800 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |