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)
21/04/2010
11.84
 25,280 11.95 12.05 11.84 500 0 0.0
20/04/2010
11.95
 14,470 12.05 12.05 11.95 260 1,500 -0.1
19/04/2010
12.05
 17,200 12.05 12.05 11.84 100 1,000 -0.1
16/04/2010
12.05
 18,110 12.05 12.36 12.05 0 0 0
15/04/2010
12.05
 70,060 12.16 12.16 11.84 0 45,230 -2.6
14/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
14/04/2010
12.16
 10,270 12.01 12.26 12.16 20 0 0.0
13/04/2010
12.01
 24,010 12.11 12.21 11.91 110 0 0.0
12/04/2010
12.11
 10,690 12.21 12.21 12.01 2,000 0 0.1
09/04/2010
12.21
 18,290 12.21 12.32 12.01 5,500 0 0.3
08/04/2010
12.21
 21,010 12.21 12.42 12.21 0 0 0
07/04/2010
12.21
 44,340 12.32 12.42 12.11 1,000 1,110 -0.0
06/04/2010
12.32
 64,650 12.62 12.62 12.32 0 0 0
05/04/2010
12.62
 30,540 12.82 13.03 12.62 1,000 0 0.1
02/04/2010
12.82
 87,770 12.62 13.13 12.62 1,500 1,000 0.0
01/04/2010
12.62
 83,940 12.32 12.82 12.42 1,110 0 0.1
31/03/2010
12.32
 128,370 11.81 12.32 12.01 160 0 0.0
30/03/2010
11.81
 21,500 12.11 12.11 11.81 0 0 0
29/03/2010
12.11
 30,680 11.60 12.11 11.70 1,300 560 0.0
26/03/2010
11.60
 12,870 11.60 11.70 11.60 520 300 0.0
25/03/2010
11.60
 16,500 11.81 11.81 11.60 20 0 0.0
24/03/2010
11.81
 21,790 11.91 12.01 11.81 0 0 0
23/03/2010
11.91
 11,460 11.91 12.11 11.81 10 0 0.0
22/03/2010
11.91
 30,460 11.91 12.11 11.91 410 100 0.0
19/03/2010
11.91
 21,210 12.21 12.21 11.91 3,670 0 0.2
18/03/2010
12.21
 20,760 12.01 12.21 12.01 3,910 4,000 -0.0
17/03/2010
12.01
 27,620 12.01 12.21 11.91 14,610 310 0.8
16/03/2010
12.01
 24,050 12.62 12.62 12.01 0 0 0
15/03/2010
12.62
 83,140 12.11 12.62 12.21 0 100 -0.0
12/03/2010
12.11
 28,920 12.11 12.11 12.01 440 640 -0.0
11/03/2010
12.11
 7,660 12.11 12.21 12.01 10 0 0.0
10/03/2010
12.11
 10,720 12.21 12.32 12.11 880 0 0.1
09/03/2010
12.21
 16,160 12.21 12.42 12.01 30 100 -0.0
08/03/2010
12.21
 60,080 11.91 12.42 12.01 0 0 0
05/03/2010
11.91
 20,390 11.91 12.11 11.50 1,000 5,500 -0.3
04/03/2010
11.91
 19,680 11.70 12.01 11.81 20 0 0.0
03/03/2010
11.70
 8,060 11.70 11.81 11.70 1,010 0 0.1
02/03/2010
11.70
 10,070 11.81 11.81 11.60 30 0 0.0
01/03/2010
11.81
 16,770 11.60 11.81 11.60 210 0 0.0
26/02/2010
11.60
 3,890 11.50 11.60 11.20 0 100 -0.0
25/02/2010
11.50
 6,390 11.40 11.70 11.40 0 0 0
24/02/2010
11.40
 9,260 11.30 11.50 11.30 1,020 0 0.1
23/02/2010
11.30
 6,870 11.81 11.81 11.30 100 0 0.0
22/02/2010
11.81
 3,330 11.70 12.01 11.70 100 0 0.0
12/02/2010
11.70
 10,960 11.50 11.81 11.70 0 0 0
11/02/2010
11.50
 11,820 11.40 11.50 11.40 0 200 -0.0
10/02/2010
11.40
 10,610 11.20 11.50 11.20 1,080 0 0.1
09/02/2010
11.20
 11,590 11.50 11.60 11.20 100 1,690 -0.1
08/02/2010
11.50
 15,640 11.50 11.70 11.20 1,000 0 0.1
05/02/2010
11.50
 15,620 11.91 11.91 11.40 2,460 0 0.1
04/02/2010
11.91
 14,980 11.81 12.01 11.60 0 0 0
03/02/2010
11.81
 15,360 11.60 11.81 11.60 0 60 -0.0
02/02/2010
11.60
 17,130 11.60 11.70 11.50 220 450 -0.0
01/02/2010
11.60
 5,450 11.60 11.81 11.50 1,990 0 0.1
29/01/2010
11.60
 19,660 11.60 11.70 11.20 1,200 0 0.1
28/01/2010
11.60
 22,420 12.21 12.21 11.60 3,610 0 0.2
27/01/2010
12.21
 54,760 11.81 12.32 12.01 0 50 -0.0
26/01/2010
11.81
 6,270 11.30 11.81 11.81 0 0 0
25/01/2010
11.30
 10,790 11.09 11.30 10.89 0 1,000 -0.1
22/01/2010
11.09
 34,460 11.30 11.50 11.09 3,400 0 0.2
21/01/2010
11.30
 42,060 11.70 11.70 11.20 1,170 0 0.1
20/01/2010
11.70
 20,210 11.91 12.01 11.70 2,140 0 0.1
19/01/2010
11.91
 18,880 11.81 12.01 11.50 250 0 0.0
18/01/2010
11.81
 38,360 12.42 12.42 11.81 3,720 0 0.2
15/01/2010
12.42
 29,770 12.93 12.93 12.32 1,300 0 0.1
14/01/2010
12.93
 20,740 12.93 13.23 12.82 350 0 0.0
13/01/2010
12.93
 34,900 12.82 13.03 12.21 5,840 1,000 0.3
12/01/2010
12.82
 36,030 13.33 13.43 12.82 1,860 500 0.1
11/01/2010
13.33
 40,050 13.03 13.64 13.03 1,000 3,900 -0.2
08/01/2010
13.03
 46,730 13.03 13.64 13.03 100 0 0.0
07/01/2010
13.03
 60,630 13.43 13.54 13.03 140 1,000 -0.1
06/01/2010
13.43
 55,750 13.94 13.94 13.43 3,580 700 0.2
05/01/2010
13.94
 73,400 14.35 14.96 13.94 250 270 -0.0
04/01/2010
14.35
 105,810 13.74 14.35 13.54 16,420 0 1.1
31/12/2009
13.74
 111,740 13.64 13.74 13.23 71,490 14,410 0
30/12/2009
13.64
 107,240 13.13 13.64 12.62 50,050 480 0
29/12/2009
13.13
 127,210 12.52 13.13 12.21 50,070 1,090 0
28/12/2009
12.52
 133,680 12.01 12.52 12.01 1,510 700 0
25/12/2009
12.01
 6,570 11.50 12.01 12.01 0 0 0
24/12/2009
11.50
 72,680 10.99 11.50 11.20 1,000 1,000 0
23/12/2009
10.99
 52,520 10.48 10.99 10.99 550 10,850 0
22/12/2009
10.48
 43,360 10.04 10.48 10.48 0 2,710 0
21/12/2009
10.04
 6,010 9.57 10.04 10.04 2,640 2,410 0
18/12/2009
9.57
 105,490 9.87 10.28 9.57 700 90,000 0
17/12/2009
9.87
 47,990 10.38 10.38 9.87 90 10,600 0
16/12/2009
10.38
 20,220 10.89 10.89 10.38 1,210 0 0
15/12/2009
10.89
 27,210 10.89 11.09 10.79 900 0 0
14/12/2009
10.89
 32,980 10.48 10.99 10.38 1,200 100 0
11/12/2009
10.48
 39,940 10.99 10.99 10.48 16,250 0 0
10/12/2009
10.99
 59,970 11.50 11.81 10.99 250 5,000 0
09/12/2009
11.50
 77,870 12.01 12.01 11.50 3,510 10,530 0
08/12/2009
12.01
 48,720 12.62 12.62 12.01 200 14,720 0
07/12/2009
12.62
 39,390 12.52 12.82 12.52 200 14,730 0
04/12/2009
12.52
 41,030 12.52 12.72 12.52 900 20,930 0
03/12/2009
12.52
 40,710 12.52 12.62 12.11 300 0 0
02/12/2009
12.52
 28,230 13.13 13.13 12.52 390 0 0
01/12/2009
13.13
 63,270 12.62 13.23 12.82 1,000 17,260 0
30/11/2009
12.62
 177,100 13.23 13.23 12.62 3,840 129,130 0
27/11/2009
13.23
 98,010 12.93 13.54 12.32 8,910 140 0
26/11/2009
12.93
 53,230 13.54 13.54 12.93 7,170 1,280 0
25/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2009
13.54
 75,870 14.25 14.25 13.54 4,460 7,130 0

Chính sách bảo mật | Điều khoản sử dụng |