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)
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
10/10/2011
6.51
 15,460 6.53 6.53 6.39 0 150 -0.0
07/10/2011
6.53
 10,530 6.53 6.53 6.39 0 0 0
06/10/2011
6.53
 37,370 6.34 6.65 6.42 0 2,710 -0.1
05/10/2011
6.34
 10,310 6.06 6.34 6.15 2,000 0 0.1
04/10/2011
6.06
 29,410 6.11 6.23 6.04 50 0 0.0
03/10/2011
6.11
 24,160 6.27 6.37 6.11 0 0 0
30/09/2011
6.27
 30,590 6.32 6.39 6.20 30 0 0.0
29/09/2011
6.32
 8,460 6.39 6.39 6.25 0 0 0
28/09/2011
6.39
 11,300 6.39 6.49 6.37 40 0 0.0
27/09/2011
6.39
 23,880 6.34 6.46 6.34 30 3,500 -0.1
26/09/2011
6.34
 12,030 6.32 6.37 6.27 0 0 0
23/09/2011
6.32
 5,510 6.39 6.46 6.30 0 0 0
22/09/2011
6.39
 15,600 6.27 6.42 6.27 0 20 -0.0
21/09/2011
6.27
 13,720 6.37 6.39 6.27 0 0 0
20/09/2011
6.37
 12,050 6.44 6.44 6.32 0 1,000 -0.0
19/09/2011
6.44
 23,860 6.34 6.44 6.27 0 2,000 -0.1
16/09/2011
6.34
 27,760 6.49 6.49 6.32 0 0 0
15/09/2011
6.49
 27,700 6.44 6.49 6.25 0 0 0
14/09/2011
6.44
 82,690 6.72 6.75 6.39 500 0 0.0
13/09/2011
6.72
 55,070 6.49 6.75 6.49 8,000 0 0.2
12/09/2011
6.49
 62,120 6.60 6.63 6.49 0 0 0
09/09/2011
6.60
 39,600 6.77 6.77 6.49 0 0 0
08/09/2011
6.77
 90,670 6.56 6.87 6.56 0 7,490 -0.2
07/09/2011
6.56
 88,380 6.34 6.63 6.42 0 14,160 -0.4
06/09/2011
6.34
 59,240 6.51 6.51 6.30 0 7,100 -0.2
05/09/2011
6.51
 109,320 6.63 6.72 6.34 0 17,000 -0.5
01/09/2011
6.63
 55,230 6.32 6.63 6.63 0 18,820 -0.5
31/08/2011
6.32
 15,530 6.04 6.32 6.32 0 0 0
30/08/2011
6.04
 6,740 5.75 6.04 6.04 0 420 -0.0
29/08/2011
5.75
 5,750 5.49 5.75 5.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |