CTCP Khoáng sản Bình Định (bmc)

10.85
-0.10
(-0.91%)
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
(2026-08-17) 		-0.25 -2.23% 66,900 -400 0
10.85
11.35
10.85
2 tháng
(2026-07-16) 		-1.35 -10.98% 255,500 -1,400 0
10.85
12.30
10.85
3 tháng
(2026-06-16) 		-1.35 -10.98% 464,500 -3,700 0
10.85
12.85
10.85
6 tháng
(2026-03-18) 		-3.25 -22.89% 1,706,800 -21,355 -0.0
10.85
14.20
10.85
12 tháng
(2025-09-19) 		-6.40 -36.89% 9,446,800 16,245 0.5
10.85
18.65
10.85
24 tháng
(2024-09-24) 		-8.39 -43.37% 48,130,200 -40,155 1.2
10.85
30.41
10.85
36 tháng
(2023-10-02) 		-2.02 -15.58% 63,591,700 -212,355 -2.0
10.85
30.41
10.85
60 tháng
(2021-10-11) 		-9.47 -46.37% 102,961,400 -499,244 -9.8
7.78
30.41
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |