CTCP Khoáng sản Bình Định (bmc)

16.10
0.25
(1.58%)
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
(2025-12-29) 		1.20 7.95% 1,162,300 -900 -0.0
14.75
16.60
15.85
2 tháng
(2025-11-28) 		0.35 2.19% 1,669,800 30,000 0.5
14.75
16.60
15.85
3 tháng
(2025-10-29) 		-0.40 -2.40% 2,254,600 45,600 0.7
14.75
17
15.85
6 tháng
(2025-07-31) 		-1.65 -9.19% 7,637,200 -32,300 -0.7
14.75
18.65
15.85
12 tháng
(2025-02-03) 		-3.88 -19.23% 34,983,100 -47,409 0.6
14.75
30.41
15.85
24 tháng
(2024-02-07) 		-1.07 -6.15% 54,700,500 -35,100 0.8
14.75
30.41
15.85
36 tháng
(2023-02-13) 		5.42 49.82% 66,969,700 -178,290 -1.6
10.55
30.41
15.85
60 tháng
(2021-02-22) 		5.22 47.05% 125,402,800 -739,089 -16.5
7.78
30.41
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2009
14.25
 32,670 14.45 14.55 14.05 1,160 0 0
23/11/2009
14.45
 212,320 15.15 15.15 14.45 131,310 0 0
20/11/2009
15.15
 248,680 14.95 15.65 14.85 68,540 3,700 0
19/11/2009
14.95
 51,250 14.25 14.95 14.95 150 270 0
18/11/2009
14.25
 128,110 13.65 14.25 14.15 20,360 1,760 0
17/11/2009
13.65
 102,970 13.04 13.65 13.04 37,810 0 0
16/11/2009
13.04
 15,210 13.04 13.35 13.04 2,380 190 0
13/11/2009
13.04
 21,270 12.94 13.25 12.84 150 3,590 0
12/11/2009
12.94
 62,940 12.84 13.35 12.94 500 0 0
11/11/2009
12.84
 17,660 12.44 12.84 12.44 2,220 0 0
10/11/2009
12.44
 50,530 12.84 13.25 12.44 120 0 0
09/11/2009
12.84
 46,530 13.45 13.45 12.84 4,970 29,290 0
06/11/2009
13.45
 73,670 13.45 14.05 13.45 270 620 0
05/11/2009
13.45
 38,090 12.84 13.45 12.94 1,760 4,000 0
04/11/2009
12.84
 160,480 13.45 13.45 12.84 1,840 93,310 0
03/11/2009
13.45
 56,090 14.15 14.15 13.45 4,830 29,680 0
02/11/2009
14.15
 59,460 14.85 14.85 14.15 920 22,360 0
30/10/2009
14.85
 30,940 14.65 15.05 14.65 440 1,410 0
29/10/2009
14.65
 65,030 15.25 15.25 14.65 4,550 300 0
28/10/2009
15.25
 29,620 15.05 15.45 15.05 10,690 2,300 0
27/10/2009
15.05
 55,650 15.25 15.25 14.65 720 0 0
26/10/2009
15.25
 75,310 15.15 15.45 15.05 150 550 0
23/10/2009
15.15
 117,840 15.85 16.06 15.15 10,500 6,400 0
22/10/2009
15.85
 55,930 15.85 15.85 15.65 10 0 0
21/10/2009
15.85
 113,090 15.85 15.95 15.45 46,840 1,410 0
20/10/2009
15.85
 51,520 15.45 15.85 15.55 3,900 1,250 0
19/10/2009
15.45
 60,910 15.85 15.85 15.45 550 4,980 0
16/10/2009
15.85
 156,570 16.66 16.86 15.85 4,600 27,350 0
15/10/2009
16.66
 289,960 15.95 16.66 16.46 45,200 21,210 0
14/10/2009
15.95
 219,080 15.25 15.95 14.85 2,980 660 0
13/10/2009
15.25
 66,570 15.55 15.55 15.15 600 3,500 0
12/10/2009
15.55
 81,790 15.85 15.85 15.55 8,670 0 0
09/10/2009
15.85
 256,370 15.15 15.85 15.65 52,460 0 0
08/10/2009
15.15
 75,850 14.45 15.15 14.35 31,500 900 0
07/10/2009
14.45
 64,240 14.25 14.85 14.35 5,400 20 0
06/10/2009
14.25
 45,710 14.25 14.45 14.15 490 2,500 0
05/10/2009
14.25
 45,870 14.35 14.65 14.15 0 8,700 0
02/10/2009
14.35
 94,920 14.85 14.85 14.15 1,590 0 0
01/10/2009
14.85
 71,390 15.35 15.35 14.85 1,080 1,400 0
30/09/2009
15.35
 69,180 15.75 15.75 15.25 40,110 1,000 0
29/09/2009
15.75
 87,890 15.65 15.85 15.45 140 1,720 0
28/09/2009
15.65
 122,680 15.65 16.26 15.65 12,990 1,330 0
25/09/2009
15.65
 123,040 14.95 15.65 14.85 47,510 8,870 0
24/09/2009
14.95
 120,470 15.55 15.55 14.95 2,620 44,030 0
23/09/2009
15.55
 131,730 15.45 16.06 15.45 0 16,500 0
22/09/2009
15.45
 144,750 15.65 15.85 15.35 500 5,990 0
21/09/2009
15.65
 100,780 16.06 16.16 15.25 2,650 0 0
18/09/2009
16.06
 122,270 16.06 16.06 15.75 42,750 0 0
17/09/2009
16.06
 213,320 15.55 16.26 15.55 20,910 880 0
16/09/2009
15.55
 169,710 14.85 15.55 14.85 1,000 3,940 0
15/09/2009
14.85
 48,810 14.85 15.05 14.75 0 2,170 0
14/09/2009
14.85
 71,120 15.05 15.35 14.85 860 2,340 0
11/09/2009
15.05
 65,320 14.95 15.25 14.95 3,690 0 0
10/09/2009
14.95
 28,750 14.95 15.05 14.85 0 0 0
09/09/2009
14.95
 33,050 15.15 15.45 14.95 450 0 0
08/09/2009
15.15
 169,920 14.45 15.15 14.45 2,350 0 0
07/09/2009
14.45
 77,010 14.85 14.85 14.15 1,360 9,940 0
04/09/2009
14.85
 69,200 15.25 15.35 14.85 2,040 3,000 0
03/09/2009
15.25
 36,460 15.65 15.65 15.25 0 740 0
02/09/2009
15.65
 0 15.65 15.65 15.65 0 0 0
01/09/2009
15.65
 56,670 15.45 15.65 15.35 3,910 0 0
31/08/2009
15.45
 95,170 15.35 15.65 15.35 5,080 0 0
28/08/2009
15.35
 55,080 15.55 15.65 15.05 1,400 2,010 0
27/08/2009
15.55
 47,330 15.25 15.55 15.05 0 470 0
26/08/2009
15.25
 99,490 14.75 15.25 14.65 10 7,970 0

Chính sách bảo mật | Điều khoản sử dụng |