CTCP Khoáng sản Bình Định (bmc)

11.45
0.20
(1.78%)
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
(2026-06-30) 		-1 -8.10% 208,400 -1,600 0
11
12.60
11.25
2 tháng
(2026-06-01) 		-1.40 -10.98% 415,600 -3,300 0
11
13.05
11.25
3 tháng
(2026-05-04) 		-1.80 -13.69% 712,200 -3,400 0
11
13.35
11.25
6 tháng
(2026-02-02) 		-5.25 -31.63% 3,503,100 -21,455 -0.0
11
16.60
11.25
12 tháng
(2025-08-04) 		-6.50 -36.41% 11,775,300 -55,055 -0.8
11
18.65
11.25
24 tháng
(2024-08-09) 		-8.32 -42.28% 50,748,100 -46,055 1.1
11
30.41
11.25
36 tháng
(2023-08-15) 		-2.32 -17% 65,556,400 -183,055 -1.6
11
30.41
11.25
60 tháng
(2021-08-25) 		-3.01 -20.97% 113,446,300 -644,044 -14.2
7.78
30.41
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |