CTCP Khoáng sản Bình Định (bmc)

14.20
-0.10
(-0.70%)
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
(2026-02-23) 		-1.25 -8.09% 1,005,700 -1,400 -0.0
13.85
16
14.30
2 tháng
(2026-01-16) 		-1.70 -10.69% 3,062,400 -4,800 -0.1
13.85
17.80
14.30
3 tháng
(2025-12-17) 		-1.10 -7.19% 4,031,900 3,900 0.0
13.85
17.80
14.30
6 tháng
(2025-09-18) 		-3.25 -18.62% 7,752,800 35,300 0.5
13.85
18.65
14.30
12 tháng
(2025-03-24) 		-6.45 -31.24% 23,401,700 -135,909 -1.2
13.85
22.48
14.30
24 tháng
(2024-03-27) 		-3.04 -17.61% 55,284,400 -26,500 1.0
13.85
30.41
14.30
36 tháng
(2023-04-03) 		3.36 31.02% 69,038,200 -167,300 -1.5
10.71
30.41
14.30
60 tháng
(2021-04-12) 		-0.05 -0.33% 121,669,000 -644,489 -14.6
7.78
30.41
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/09/2010
6.67
 5,030 6.75 6.75 6.67 800 40 0.0
14/09/2010
6.75
 2,220 6.59 6.75 6.46 400 0 0.0
13/09/2010
6.59
 9,050 6.86 6.92 6.55 740 40 0.0
10/09/2010
6.86
 8,720 7.06 7.17 6.86 1,570 0 0.1
09/09/2010
7.06
 5,170 6.96 7.29 6.90 310 0 0.0
08/09/2010
6.96
 5,650 7.27 7.27 6.96 1,200 0 0.0
07/09/2010
7.27
 9,710 7.33 7.33 7.00 100 230 -0.0
06/09/2010
7.33
 37,820 7.00 7.33 7.15 2,000 9,650 -0.3
01/09/2010
7.00
 18,740 6.92 7.17 6.96 11,520 3,400 0.3
31/08/2010
6.92
 29,220 6.61 6.92 6.75 4,050 70 0.1
30/08/2010
6.61
 23,380 6.30 6.61 6.52 1,020 100 0.0
27/08/2010
6.30
 18,100 6.21 6.44 6.21 7,730 0 0.2
26/08/2010
6.21
 19,030 6.52 6.61 6.21 510 0 0.0
25/08/2010
6.52
 13,910 6.86 6.86 6.52 3,460 0 0.1
24/08/2010
6.86
 15,550 7.21 7.21 6.86 950 0 0.0
23/08/2010
7.21
 4,380 7.27 7.33 7.21 2,550 0 0.1
20/08/2010
7.27
 12,470 7.31 7.42 7.17 90 30 0.0
19/08/2010
7.31
 9,770 7.48 7.48 7.31 750 10 0.0
18/08/2010
7.48
 4,130 7.67 7.67 7.42 810 600 0.0
17/08/2010
7.67
 5,380 7.65 7.69 7.31 2,910 1,100 0.1
16/08/2010
7.65
 19,770 7.38 7.65 7.38 30 600 -0.0
13/08/2010
7.38
 7,620 7.50 7.50 7.29 1,170 0 0.0
12/08/2010
7.50
 15,090 7.88 7.88 7.50 500 0 0.0
11/08/2010
7.88
 3,420 7.81 7.88 7.58 500 0 0.0
10/08/2010
7.81
 19,570 8.21 8.21 7.81 1,100 270 0.0
09/08/2010
8.21
 30,130 8.62 8.62 8.21 1,500 0 0.1
06/08/2010
8.62
 1,720 8.62 8.62 8.60 0 0 0
05/08/2010
8.62
 8,220 8.64 8.73 8.52 300 0 0.0
04/08/2010
8.64
 3,650 8.85 8.85 8.62 800 0 0.0
03/08/2010
8.85
 2,170 8.89 8.93 8.77 0 220 -0.0
02/08/2010
8.89
 2,330 8.87 8.93 8.87 0 940 -0.0
30/07/2010
8.87
 7,680 8.58 8.93 8.48 200 800 -0.0
29/07/2010
8.58
 11,360 8.93 8.93 8.58 0 0 0
28/07/2010
8.93
 6,560 8.98 8.98 8.83 1,000 0 0.0
27/07/2010
8.98
 9,460 9.04 9.14 8.98 3,000 3,060 -0.0

Chính sách bảo mật | Điều khoản sử dụng |