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
(2025-11-04) 		-1.10 -6.47% 672,600 28,500 0.5
15.80
17
16.10
2 tháng
(2025-10-06) 		-1.30 -7.56% 2,041,600 29,100 0.5
15.80
17.90
16.10
3 tháng
(2025-09-05) 		-1.80 -10.17% 3,933,600 19,500 0.3
15.80
18.65
16.10
6 tháng
(2025-06-09) 		-1.93 -10.85% 11,107,100 -43,100 -0.9
15.80
19.90
16.10
12 tháng
(2024-12-09) 		-3.30 -17.17% 38,601,800 -19,500 1.3
15.80
30.41
16.10
24 tháng
(2023-12-15) 		2.84 21.76% 55,887,400 -184,200 -1.9
13.01
30.41
16.10
36 tháng
(2022-12-20) 		5.68 55.57% 66,596,200 -199,065 -1.8
9.89
30.41
16.10
60 tháng
(2020-12-30) 		5.08 46.97% 129,694,470 -717,969 -16.1
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)
24/09/2024
19.34
 50,400 19.10 19.43 19.06 0 0 0
23/09/2024
19.43
 54,100 19.52 19.81 19.06 0 0 0
20/09/2024
19.67
 49,500 19.34 19.67 19.24 0 0 0
19/09/2024
19.24
 111,700 19.29 19.43 19.20 0 0 0
18/09/2024
19.29
 57,500 19.95 19.99 19.24 0 0 0
17/09/2024
19.95
 52,800 19.34 20.18 19.34 0 200 -0.0
16/09/2024
19.95
 58,000 20.18 20.23 19.52 0 200 -0.0
13/09/2024
20.09
 103,300 19.62 20.18 19.52 0 200 -0.0
12/09/2024
19.90
 79,300 19.99 20.18 19.52 0 0 0
11/09/2024
19.57
 169,500 18.30 19.57 17.83 600 0 0.0
10/09/2024
18.30
 45,500 18.77 18.82 18.30 2,500 0 0.0
09/09/2024
18.59
 14,600 19.20 19.20 18.59 0 0 0
06/09/2024
19.06
 35,500 19.24 19.24 18.77 0 0 0
05/09/2024
19.20
 51,200 19.24 19.24 18.59 0 0 0
04/09/2024
19.15
 56,500 18.40 19.15 18.40 0 0 0
30/08/2024
18.96
 58,200 19.01 19.01 18.49 0 400 -0.0
29/08/2024
19.01
 83,300 18.40 19.01 18.21 0 200 -0.0
28/08/2024
18.16
 52,000 18.40 18.40 18.02 300 0 0.0
27/08/2024
18.40
 69,000 18.40 18.68 18.40 0 0 0
26/08/2024
18.68
 43,500 18.87 19.20 18.68 2,800 0 0.1
23/08/2024
19.20
 33,900 19.24 19.24 18.87 0 0 0
22/08/2024
19.24
 82,100 19.24 19.71 18.68 100 3,600 -0.1
21/08/2024
19.24
 98,200 19.15 19.24 18.77 0 0 0
20/08/2024
19.15
 226,700 19.52 20.93 19.15 0 0 0
19/08/2024
19.62
 76,700 19.71 19.95 19.62 0 0 0
16/08/2024
19.71
 191,000 19.38 20.65 19.06 100 1,500 -0.0
15/08/2024
19.34
 51,900 19.38 19.81 19.10 0 0 0
14/08/2024
19.71
 115,100 20.28 20.28 19.57 0 0 0
13/08/2024
19.99
 127,600 19.10 20.09 18.68 0 1,200 -0.0
12/08/2024
19.34
 355,800 19.34 19.67 18.40 0 6,200 -0.1
09/08/2024
19.67
 171,000 20.46 20.65 19.67 0 0 0
08/08/2024
20.28
 440,500 19.52 20.28 19.38 0 5,100 -0.1
07/08/2024
18.96
 343,000 17.22 18.96 17.22 0 200 -0.0
06/08/2024
17.74
 110,700 17.46 17.93 16.90 0 200 -0.0
05/08/2024
17.46
 199,000 17.88 18.26 16.76 500 3,600 -0.1
02/08/2024
17.98
 175,900 17.83 18.12 17.27 0 0 0
01/08/2024
17.83
 119,600 18.54 19.01 17.65 0 0 0
31/07/2024
18.07
 342,900 17.04 18.07 17.04 0 4,600 -0.1
30/07/2024
16.90
 23,400 16.80 16.90 16.80 0 700 -0.0
29/07/2024
16.85
 21,900 16.85 16.99 16.71 0 700 -0.0
26/07/2024
16.90
 20,900 16.52 16.90 16.52 0 1,700 -0.0
25/07/2024
16.76
 53,900 17.04 17.04 15.96 300 300 -0.0
24/07/2024
17.04
 19,000 17.04 17.08 16.90 0 0 0
23/07/2024
17.08
 125,200 17.46 17.46 17.08 0 0 0
22/07/2024
17.18
 81,700 17.18 17.41 16.99 600 0 0.0
19/07/2024
17.27
 42,900 17.22 17.37 17.04 0 0 0
18/07/2024
17.27
 83,100 17.22 17.37 17.04 0 0 0
17/07/2024
17.18
 208,900 17.08 17.74 17.08 0 0 0
16/07/2024
17.08
 67,200 16.90 17.13 16.90 0 100 -0.0
15/07/2024
16.76
 61,100 16.38 16.90 16.38 0 100 -0.0
12/07/2024
16.38
 36,400 16.33 16.38 16.29 0 0 0
11/07/2024
16.38
 19,200 16.24 16.43 16.15 100 200 -0.0
10/07/2024
16.24
 13,000 16.43 16.47 16.24 500 300 0.0
09/07/2024
16.33
 25,800 16.43 16.52 16.33 0 0 0
08/07/2024
16.43
 44,300 16.15 16.52 16.15 0 1,400 -0.0
05/07/2024
16.15
 23,200 16.00 16.38 15.96 600 600 -0.0
04/07/2024
16.00
 13,100 16.10 16.15 15.96 100 0 0.0
03/07/2024
16.10
 31,300 16.10 16.24 16.00 0 0 0
02/07/2024
16.15
 22,900 16.15 16.15 16.05 500 0 0.0
01/07/2024
16.15
 8,500 16.19 16.38 16.10 500 0 0.0
28/06/2024
16.24
 20,700 16.29 16.29 16.15 700 0 0.0
27/06/2024
16.29
 32,500 16.24 16.38 15.96 200 0 0.0
26/06/2024
16.33
 29,400 16.43 16.43 16.19 0 0 0
25/06/2024
16.43
 15,000 16.43 16.43 16.15 0 0 0
24/06/2024
16.43
 21,100 16.43 16.43 16.05 1,500 0 0.0
21/06/2024
16.43
 28,000 16.15 16.43 16.15 100 0 0.0
20/06/2024
16.52
 13,100 16.29 16.52 16.29 0 0 0
19/06/2024
16.52
 30,800 16.19 16.52 16.00 300 0 0.0
18/06/2024
16.33
 25,400 16.61 16.61 16.00 100 0 0.0
17/06/2024
16.15
 37,600 16.33 17.04 16.15 0 0 0
14/06/2024
16.33
 51,400 17.04 17.04 16.33 0 0 0
13/06/2024
17.04
 117,600 16.94 17.41 15.91 0 0 0
12/06/2024
17.08
 17,200 17.22 17.22 16.76 0 0 0
11/06/2024
17.13
 137,000 17.27 17.27 16.61 2,900 100 0.0
10/06/2024
17.32
 80,200 17.46 17.46 17.08 0 0 0
07/06/2024
17.41
 63,100 17.08 17.51 17.08 0 3,500 -0.1
06/06/2024
17.46
 35,200 17.41 17.83 17.08 0 0 0
05/06/2024
17.37
 167,200 17.27 17.65 17.04 0 200 -0.0
04/06/2024
16.85
 101,900 15.82 16.85 15.82 0 1,000 -0.0
03/06/2024
15.77
 32,900 15.96 15.96 15.77 0 600 -0.0
31/05/2024
15.68
 10,500 15.68 15.72 15.58 0 0 0
30/05/2024
15.68
 52,600 15.30 15.68 15.30 2,000 0 0.0
29/05/2024
15.77
 40,900 15.77 15.82 15.68 200 0 0.0
28/05/2024
15.82
 83,200 15.58 15.91 15.58 0 0 0
27/05/2024
15.58
 7,600 15.49 15.68 15.44 100 0 0.0
24/05/2024
15.39
 101,600 15.68 15.77 15.35 0 0 0
23/05/2024
15.77
 62,000 15.91 15.91 15.58 0 0 0
22/05/2024
16.00
 49,700 16.15 16.19 15.77 500 0 0.0
21/05/2024
16.19
 61,600 16.24 16.47 15.96 500 3,600 -0.1
20/05/2024: Cổ tức tiền mặt tỉ lệ: 11.5%
20/05/2024
16.24
 54,800 16.61 16.61 16.00 300 1,000 -0.0
17/05/2024
16.00
 122,100 16.00 16.00 15.87 0 0 0
16/05/2024
15.92
 123,800 16.00 16.00 15.83 2,900 0 0.1
15/05/2024
15.92
 98,500 15.70 16.05 15.70 0 300 -0.0
14/05/2024
15.70
 74,600 15.78 15.96 15.61 0 0 0
13/05/2024
15.78
 108,400 15.83 16.05 15.65 500 200 0.0
10/05/2024
15.74
 94,000 15.56 15.78 15.43 300 500 -0.0
09/05/2024
15.78
 38,200 16.27 16.27 15.65 0 300 -0.0
08/05/2024
15.83
 85,400 15.52 16.14 15.52 0 1,500 -0.0
07/05/2024
15.52
 134,800 15.39 15.78 15.34 400 1,800 -0.0
06/05/2024
15.17
 61,900 15.04 15.21 14.95 6,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |