CTCP Khoáng sản Bình Định (bmc)

16.10
0.25
(1.58%)
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
(2025-12-29) 		0.75 4.97% 1,177,800 -900 -0.0
14.75
16.60
16.10
2 tháng
(2025-12-01) 		-0.15 -0.94% 1,560,400 24,000 0.4
14.75
16.60
16.10
3 tháng
(2025-10-30) 		-0.90 -5.37% 2,253,100 45,600 0.7
14.75
17
16.10
6 tháng
(2025-08-01) 		-2 -11.20% 7,572,700 -31,100 -0.7
14.75
18.65
16.10
12 tháng
(2025-02-03) 		-4.33 -21.46% 34,998,600 -47,409 0.6
14.75
30.41
16.10
24 tháng
(2024-02-15) 		-1.56 -8.97% 54,638,400 -34,600 0.8
14.75
30.41
16.10
36 tháng
(2023-02-13) 		4.97 45.69% 66,985,200 -178,290 -1.6
10.55
30.41
16.10
60 tháng
(2021-02-23) 		4.54 40.10% 125,137,000 -739,089 -16.5
7.78
30.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2011
5.49
 21,000 5.63 5.68 5.49 0 0 0
25/08/2011
5.63
 23,820 5.42 5.66 5.56 0 0 0
24/08/2011
5.42
 20,250 5.56 5.59 5.42 0 1,600 -0.0
23/08/2011
5.56
 13,220 5.66 5.68 5.56 0 400 -0.0
22/08/2011
5.66
 52,780 5.40 5.66 5.40 0 0 0
19/08/2011
5.40
 17,420 5.56 5.56 5.35 0 0 0
18/08/2011
5.56
 25,720 5.49 5.56 5.44 0 0 0
17/08/2011
5.49
 34,180 5.37 5.49 5.37 2,360 0 0.1
16/08/2011
5.37
 11,200 5.30 5.44 5.23 1,000 0 0.0
15/08/2011
5.30
 2,950 5.16 5.30 5.16 0 0 0
12/08/2011
5.16
 17,690 5.16 5.30 5.16 200 1,230 -0.0
11/08/2011
5.16
 23,050 5.33 5.33 5.09 5,020 0 0.1
10/08/2011
5.33
 17,800 5.14 5.37 5.23 2,000 1,000 0.0
09/08/2011
5.14
 45,760 5.40 5.40 5.14 3,000 0 0.1
08/08/2011
5.40
 15,400 5.40 5.40 5.28 3,300 0 0.1
05/08/2011
5.40
 23,930 5.33 5.52 5.21 0 900 -0.0
04/08/2011
5.33
 26,650 5.09 5.33 5.23 1,000 0 0.0
03/08/2011
5.09
 33,480 5.28 5.28 5.09 0 100 -0.0
02/08/2011
5.28
 16,050 5.44 5.44 5.28 0 500 -0.0
01/08/2011
5.44
 18,580 5.44 5.66 5.44 500 0 0.0
29/07/2011
5.44
 27,190 5.63 5.63 5.40 0 0 0
28/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2011
5.63
 15,100 5.66 5.80 5.61 0 0 0
27/07/2011
5.66
 46,080 5.68 5.75 5.52 16,000 0 0.4
26/07/2011
5.68
 59,580 5.57 5.73 5.54 25,900 10 0.6
25/07/2011
5.57
 43,140 5.57 5.66 5.50 3,500 0 0.1
22/07/2011
5.57
 28,450 5.59 5.59 5.39 300 0 0.0
21/07/2011
5.59
 81,680 5.61 5.86 5.59 3,500 0 0.1
20/07/2011
5.61
 61,650 5.36 5.61 5.45 3,500 0 0.1
19/07/2011
5.36
 40,710 5.11 5.36 5.11 0 0 0
18/07/2011
5.11
 4,114 5.34 5.34 5.11 40 0 0.0
15/07/2011
5.34
 34,080 5.50 5.50 5.34 4,500 0 0.1
14/07/2011
5.50
 65,800 5.57 5.57 5.32 100 1,000 -0.0
13/07/2011
5.57
 161,190 5.54 5.75 5.50 0 300 -0.0
12/07/2011
5.54
 19,060 5.29 5.54 5.54 0 0 0
11/07/2011
5.29
 7,670 5.04 5.29 5.29 0 0 0
08/07/2011
5.04
 38,670 4.82 5.04 4.77 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |