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)
07/07/2011
4.82
 5,930 4.79 4.86 4.70 100 0 0.0
06/07/2011
4.79
 2,010 4.86 5.00 4.77 0 0 0
05/07/2011
4.86
 22,160 4.64 4.86 4.77 100 100 0
04/07/2011
4.64
 16,330 4.66 4.77 4.59 0 0 0
01/07/2011
4.66
 11,670 4.68 4.68 4.59 0 0 0
30/06/2011
4.68
 34,620 4.77 4.86 4.68 0 0 0
29/06/2011
4.77
 16,600 4.75 4.84 4.66 0 0 0
28/06/2011
4.75
 9,640 4.77 4.84 4.75 0 0 0
27/06/2011
4.77
 24,580 4.73 4.86 4.77 4,000 0 0.1
24/06/2011
4.73
 14,180 4.75 4.84 4.66 0 0 0
23/06/2011
4.75
 23,740 4.95 4.95 4.73 0 0 0
22/06/2011
4.95
 16,830 4.98 5.11 4.84 4,000 300 0.1
21/06/2011
4.98
 11,600 4.82 4.98 4.66 0 0 0
20/06/2011
4.82
 48,290 4.98 5.02 4.75 1,500 0 0.0
17/06/2011
4.98
 58,800 5.23 5.23 4.98 3,510 0 0.1
16/06/2011
5.23
 28,400 5.25 5.39 5.02 4,000 3,100 0.0
15/06/2011
5.25
 31,960 5.45 5.61 5.25 0 0 0
14/06/2011
5.45
 109,150 5.20 5.45 5.45 0 3,000 -0.1
13/06/2011
5.20
 113,650 4.98 5.20 4.95 0 150 -0.0
10/06/2011
4.98
 111,570 4.75 4.98 4.89 3,000 150 0.1
09/06/2011
4.75
 9,250 4.75 4.77 4.73 50 0 0.0
08/06/2011
4.75
 17,850 5.00 5.00 4.75 450 0 0.0
07/06/2011
5.00
 22,450 4.77 5.00 4.89 200 0 0.0
06/06/2011
4.77
 20,840 4.89 5.00 4.66 0 0 0
03/06/2011
4.89
 29,430 5.14 5.14 4.89 200 0 0.0
02/06/2011
5.14
 34,350 5.00 5.20 4.95 0 0 0
01/06/2011
5.00
 32,040 4.77 5.00 4.57 500 20 0.0
31/05/2011
4.77
 8,770 4.73 4.77 4.52 0 0 0
30/05/2011
4.73
 28,620 4.95 5.09 4.73 0 0 0
27/05/2011
4.95
 32,790 4.73 4.95 4.82 80 0 0.0
26/05/2011
4.73
 48,480 4.52 4.73 4.32 0 0 0
25/05/2011
4.52
 38,340 4.75 4.95 4.52 3,700 0 0.1
24/05/2011
4.75
 26,260 5.00 5.00 4.75 300 0 0.0
23/05/2011
5.00
 29,180 5.25 5.25 5.00 1,220 0 0.0
20/05/2011
5.25
 9,500 5.23 5.32 5.18 0 0 0
19/05/2011
5.23
 13,420 5.23 5.48 5.16 0 0 0
18/05/2011
5.23
 21,010 5.32 5.34 5.23 0 1,970 -0.0
17/05/2011
5.32
 11,210 5.45 5.68 5.27 1,000 30 0.0
16/05/2011
5.45
 39,660 5.73 5.73 5.45 6,000 0 0.1
13/05/2011
5.73
 18,000 5.59 5.73 5.50 3,020 0 0.1
12/05/2011
5.59
 18,220 5.73 5.73 5.57 4,000 0 0.1
11/05/2011
5.73
 30,400 5.75 5.82 5.68 1,070 0 0.0
10/05/2011
5.75
 14,660 5.91 5.91 5.75 1,200 0 0.0
09/05/2011
5.91
 4,450 5.89 6.07 5.84 0 0 0
06/05/2011
5.89
 31,970 5.70 5.89 5.68 1,930 0 0.0
05/05/2011
5.70
 24,600 5.93 5.93 5.68 9,500 0 0.2
04/05/2011
5.93
 6,220 5.93 5.93 5.73 0 0 0
29/04/2011
5.93
 13,910 6.00 6.11 5.91 1,000 0 0.0
28/04/2011
6.00
 22,590 5.89 6.02 5.91 900 0 0.0
27/04/2011
5.89
 20,270 5.95 6.02 5.79 3,220 0 0.1
26/04/2011
5.95
 60,880 6.25 6.25 5.95 21,170 0 0.6
25/04/2011
6.25
 29,730 6.04 6.34 6.07 10,490 0 0.3
22/04/2011
6.04
 40,510 6.04 6.25 5.82 1,000 0 0.0
21/04/2011
6.04
 41,580 5.77 6.04 6.00 8,790 0 0.2
20/04/2011
5.77
 10,840 5.50 5.77 5.50 1,550 0 0.0
19/04/2011
5.50
 60,760 5.73 5.77 5.50 27,100 100 0.7
18/04/2011
5.73
 8,320 6.02 6.02 5.73 45,200 0 1.1
15/04/2011
6.02
 38,390 6.23 6.32 6.02 9,300 0 0.2
14/04/2011
6.23
 30,300 6.36 6.36 6.16 0 100 -0.0
13/04/2011
6.36
 49,140 6.52 6.52 6.29 30,000 0 0.8
08/04/2011
6.52
 81,090 6.86 6.86 6.52 400 0 0.0
07/04/2011
6.86
 49,280 6.91 6.98 6.70 23,200 550 0.7
06/04/2011
6.91
 97,840 6.59 6.91 6.57 30,000 0 0.9
05/04/2011
6.59
 80,220 6.88 6.88 6.54 25,570 22,000 0.1
04/04/2011
6.88
 99,970 6.86 7.02 6.57 25,130 500 0.7
01/04/2011
6.86
 110,800 6.54 6.86 6.84 0 0 0
31/03/2011
6.54
 96,390 6.25 6.54 6.25 500 0 0.0
30/03/2011
6.25
 105,590 6.54 6.54 6.23 2,600 8,660 -0.2
29/03/2011
6.54
 88,300 6.88 6.88 6.54 500 9,990 -0.3
28/03/2011
6.88
 125,380 7.23 7.23 6.88 20,000 0 0.6
25/03/2011
7.23
 429,650 7.59 7.95 7.23 3,300 49,000 -1.5
24/03/2011
7.59
 15,810 6.91 7.59 7.59 0 11,000 -0.4
23/03/2011
6.91
 5,400 6.91 6.91 6.91 0 2,500 -0.1
22/03/2011
6.91
 3,030 6.59 6.91 6.91 0 0 0
21/03/2011
6.59
 4,250 6.29 6.59 6.59 0 1,280 -0.0
18/03/2011
6.29
 25,420 6.00 6.29 6.29 0 12,380 -0.3
17/03/2011
6.00
 11,450 5.73 6.00 6.00 0 1,500 -0.0
16/03/2011
5.73
 15,990 5.45 5.73 5.73 0 1,750 -0.0
15/03/2011
5.45
 78,630 5.20 5.45 5.41 0 5,700 -0.1
14/03/2011
5.20
 47,780 4.98 5.20 5.20 0 7,000 -0.2
11/03/2011
4.98
 53,750 4.82 5.04 4.89 1,000 10,000 -0.2
10/03/2011
4.82
 22,250 4.59 4.82 4.75 0 6,000 -0.1
09/03/2011
4.59
 8,890 4.61 4.75 4.54 4,400 310 0.1
08/03/2011
4.61
 22,180 4.54 4.70 4.54 0 13,060 -0.3
07/03/2011
4.54
 119,330 4.34 4.54 4.45 1,000 85,230 -1.7
04/03/2011
4.34
 5,380 4.34 4.54 4.34 830 0 0.0
03/03/2011
4.34
 19,640 4.54 4.54 4.34 100 0 0.0
02/03/2011
4.54
 26,020 4.77 4.77 4.54 7,290 21,110 -0.3
01/03/2011
4.77
 2,020 4.70 4.77 4.66 0 450 -0.0
28/02/2011
4.70
 12,240 4.93 4.93 4.70 1,600 2,050 -0.0
25/02/2011
4.93
 16,970 4.79 4.93 4.73 630 0 0.0
24/02/2011
4.79
 16,240 4.91 5.14 4.68 2,860 2,190 0.0
23/02/2011
4.91
 8,140 4.84 4.98 4.66 0 0 0
22/02/2011
4.84
 24,000 5.09 5.09 4.84 7,150 1,010 0.1
21/02/2011
5.09
 11,890 5.34 5.41 5.09 6,530 0 0.1
18/02/2011: Cổ tức tiền mặt tỉ lệ: 13%
18/02/2011
5.34
 8,740 5.34 5.57 5.34 2,270 0 0.1
17/02/2011
5.34
 12,930 5.34 5.34 5.34 900 0 0.0
16/02/2011
5.34
 7,060 5.40 5.40 5.34 1,000 0 0.0
15/02/2011
5.40
 21,230 5.45 5.45 5.34 0 8,000 -0.2
14/02/2011
5.45
 11,620 5.40 5.47 5.38 1,220 8,990 -0.2

Chính sách bảo mật | Điều khoản sử dụng |