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)
11/02/2011
5.40
 9,780 5.49 5.49 5.38 0 7,500 -0.2
10/02/2011
5.49
 10,660 5.40 5.49 5.38 5,000 10,050 -0.1
09/02/2011
5.40
 74,500 5.38 5.62 5.38 20,790 59,570 -1.0
08/02/2011
5.38
 16,010 5.38 5.58 5.38 0 10,000 -0.3
28/01/2011
5.38
 6,800 5.38 5.47 5.19 200 1,450 -0.0
27/01/2011
5.38
 1,030 5.38 5.38 5.17 0 20 -0.0
26/01/2011
5.38
 10 5.17 5.38 5.38 0 0 0
25/01/2011
5.17
 8,990 5.38 5.51 5.17 50 0 0.0
24/01/2011
5.38
 6,650 5.36 5.47 5.19 3,100 900 0.1
21/01/2011
5.36
 13,500 5.38 5.60 5.34 2,890 6,300 -0.1
20/01/2011
5.38
 10,580 5.36 5.60 5.38 4,000 5,630 -0.0
19/01/2011
5.36
 27,920 5.36 5.47 5.36 21,500 20,110 0.0
18/01/2011
5.36
 32,620 5.53 5.58 5.36 1,500 5,050 -0.1
17/01/2011
5.53
 14,690 5.34 5.53 5.34 1,600 1,620 -0.0
14/01/2011
5.34
 14,900 5.17 5.38 5.30 5,090 4,100 0.0
13/01/2011
5.17
 16,340 5.06 5.30 5.17 500 0 0.0
12/01/2011
5.06
 6,400 5.02 5.21 5.04 1,700 230 0.0
11/01/2011
5.02
 16,500 5.23 5.23 5.02 6,230 0 0.1
10/01/2011
5.23
 19,850 5.36 5.53 5.19 8,330 0 0.2
07/01/2011
5.36
 1,540 5.38 5.38 5.34 1,190 140 0.0
06/01/2011
5.38
 40,020 5.38 5.38 5.28 4,100 9,410 -0.1
05/01/2011
5.38
 13,140 5.45 5.45 5.38 4,840 8,920 -0.1
04/01/2011
5.45
 15,920 5.43 5.47 5.43 1,120 8,410 -0.2
31/12/2010
5.43
 17,910 5.38 5.49 5.38 8,800 6,950 0.0
30/12/2010
5.38
 14,070 5.40 5.58 5.38 4,000 5,450 -0.0
29/12/2010
5.40
 20,760 5.58 5.60 5.40 5,000 15,460 -0.3
28/12/2010
5.58
 30,930 5.53 5.64 5.38 2,200 22,360 -0.5
27/12/2010
5.53
 18,710 5.38 5.53 5.38 0 0 0
24/12/2010
5.38
 39,930 5.28 5.38 5.28 1,180 17,500 -0.4
23/12/2010
5.28
 11,680 5.38 5.38 5.28 3,000 700 0.1
22/12/2010
5.38
 23,120 5.49 5.49 5.38 3,000 7,990 -0.1
21/12/2010
5.49
 33,100 5.47 5.73 5.28 12,520 13,530 -0.0
20/12/2010
5.47
 6,750 5.58 5.79 5.47 0 0 0
17/12/2010
5.58
 21,070 5.32 5.58 5.32 10,000 0 0.2
16/12/2010
5.32
 20,690 5.60 5.60 5.32 430 3,700 -0.1
15/12/2010
5.60
 23,850 5.81 5.92 5.60 9,930 6,220 0.1
14/12/2010
5.81
 38,350 6.11 6.22 5.81 4,320 8,650 -0.1
13/12/2010
6.11
 39,990 5.83 6.11 5.92 3,060 300 0.1
10/12/2010
5.83
 22,190 5.81 5.92 5.81 1,000 0 0.0
09/12/2010
5.81
 21,830 5.60 5.81 5.34 300 2,000 -0.0
08/12/2010
5.60
 89,430 5.79 6.07 5.60 7,000 1,950 0.1
07/12/2010
5.79
 21,000 5.53 5.79 5.77 0 700 -0.0
06/12/2010
5.53
 18,410 5.28 5.53 5.49 0 480 -0.0
03/12/2010
5.28
 29,360 5.04 5.28 5.25 0 260 -0.0
02/12/2010
5.04
 25,260 4.82 5.04 4.82 0 2,130 -0.0
01/12/2010
4.82
 19,980 4.72 4.84 4.72 4,360 500 0.1
30/11/2010
4.72
 19,330 4.52 4.74 4.61 5,240 400 0.1
29/11/2010
4.52
 6,570 4.50 4.52 4.41 3,550 0 0.1
26/11/2010
4.50
 15,120 4.63 4.63 4.48 5,860 0 0.1
25/11/2010
4.63
 10,120 4.52 4.65 4.52 50 0 0.0
24/11/2010
4.52
 18,420 4.41 4.56 4.48 300 0 0.0
23/11/2010
4.41
 12,950 4.33 4.44 4.18 0 500 -0.0
22/11/2010
4.33
 27,190 4.13 4.33 4.18 10,000 270 0.2
19/11/2010
4.13
 4,030 3.98 4.18 4.05 480 30 0.0
18/11/2010
3.98
 18,910 4.13 4.33 3.96 400 0 0.0
17/11/2010
4.13
 34,510 4.35 4.41 4.13 1,500 0 0.0
16/11/2010
4.35
 11,040 4.56 4.56 4.35 450 200 0.0
15/11/2010
4.56
 10,340 4.80 4.80 4.56 100 0 0.0
12/11/2010
4.80
 11,660 5.04 5.06 4.80 0 10 -0.0
11/11/2010
5.04
 24,500 5.30 5.38 5.04 140 0 0.0
10/11/2010
5.30
 2,090 5.38 5.58 5.28 500 20 0.0
09/11/2010
5.38
 15,300 5.66 5.66 5.38 750 0 0.0
08/11/2010
5.66
 5,270 5.83 5.83 5.60 690 0 0.0
05/11/2010
5.83
 2,610 5.77 5.86 5.71 220 210 0.0
04/11/2010
5.77
 620 5.60 5.77 5.60 30 400 -0.0
03/11/2010
5.60
 5,830 5.88 5.88 5.60 0 30 -0.0
02/11/2010
5.88
 10,880 6.11 6.11 5.86 40 2,530 -0.1
01/11/2010
6.11
 2,000 6.03 6.11 6.11 2,000 0 0.1
29/10/2010
6.03
 850 6.14 6.16 6.03 450 0 0.0
28/10/2010
6.14
 510 6.24 6.24 6.14 500 0 0.0
27/10/2010
6.24
 560 6.24 6.24 6.24 560 0 0.0
26/10/2010
6.24
 11,080 6.14 6.39 6.14 1,000 1,000 0
25/10/2010
6.14
 8,380 6.03 6.22 5.99 3,860 0 0.1
22/10/2010
6.03
 18,930 6.03 6.18 5.99 14,540 30 0.4
21/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2010
6.03
 10,990 5.94 6.20 6.01 300 50 0.0
20/10/2010
5.94
 21,110 6.07 6.07 5.94 12,030 60 0.3
19/10/2010
6.07
 15,890 6.32 6.32 6.03 2,230 1,000 0.0
18/10/2010
6.32
 16,140 6.38 6.50 6.28 1,570 0 0.0
15/10/2010
6.38
 10,700 6.40 6.59 6.34 1,050 3,100 -0.1
14/10/2010
6.40
 7,460 6.52 6.75 6.40 100 0 0.0
13/10/2010
6.52
 1,650 6.48 6.57 6.48 250 0 0.0
12/10/2010
6.48
 5,680 6.65 6.65 6.36 0 270 -0.0
11/10/2010
6.65
 12,770 6.61 6.84 6.55 0 0 0
08/10/2010
6.61
 56,800 6.30 6.61 6.59 14,000 30,610 -0.5
07/10/2010
6.30
 6,060 6.44 6.55 6.25 280 1,500 -0.0
06/10/2010
6.44
 4,050 6.23 6.44 6.23 1,080 0 0.0
05/10/2010
6.23
 17,890 6.46 6.46 6.15 1,350 0 0.0
04/10/2010
6.46
 15,180 6.77 6.77 6.44 3,830 0 0.1
01/10/2010
6.77
 4,700 6.75 6.86 6.77 0 0 0
30/09/2010
6.75
 4,200 6.84 6.96 6.75 500 330 0.0
29/09/2010
6.84
 35,900 6.86 7.06 6.84 20,270 29,940 -0.3
28/09/2010
6.86
 14,770 6.75 6.94 6.75 300 3,440 -0.1
27/09/2010
6.75
 16,630 6.75 6.86 6.75 0 0 0
24/09/2010
6.75
 5,090 6.75 6.77 6.75 900 0 0.0
23/09/2010
6.75
 6,270 6.86 6.90 6.71 0 0 0
22/09/2010
6.86
 10,200 6.86 6.86 6.86 0 100 -0.0
21/09/2010
6.86
 5,920 6.92 6.92 6.71 200 0 0.0
20/09/2010
6.92
 1,480 6.86 6.98 6.71 0 0 0
17/09/2010
6.86
 11,180 6.65 6.86 6.75 0 50 -0.0
16/09/2010
6.65
 9,830 6.67 6.69 6.65 0 1,480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |