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)
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
25/08/2009
14.75
 67,400 15.05 15.05 14.65 0 8,010 0
24/08/2009
15.05
 60,900 14.85 15.25 14.95 2,050 50 0
21/08/2009
14.85
 127,050 15.45 15.85 14.85 680 3,660 0
20/08/2009
15.45
 65,800 15.75 15.85 15.45 0 1,200 0
19/08/2009
15.75
 87,070 15.55 15.95 15.45 1,350 1,210 0
18/08/2009
15.55
 117,960 15.65 16.06 15.15 1,200 7,500 0
17/08/2009
15.65
 221,440 16.16 16.16 15.65 22,250 35,400 0
14/08/2009
16.16
 488,340 15.45 16.16 15.85 39,920 32,100 0
13/08/2009
15.45
 51,100 14.75 15.45 15.45 0 29,000 0
12/08/2009
14.75
 71,360 14.05 14.75 14.75 0 25,100 0
11/08/2009
14.05
 62,550 13.45 14.05 14.05 0 30,700 0
10/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
10/08/2009
13.45
 49,600 12.88 13.45 13.25 5,800 4,000 0
07/08/2009
12.88
 41,480 12.69 12.88 12.69 2,310 22,940 0
06/08/2009
12.69
 53,520 12.69 13.08 12.69 1,860 33,880 0
05/08/2009
12.69
 27,510 12.88 12.88 12.69 2,020 23,000 0
04/08/2009
12.88
 49,430 12.88 13.08 12.79 1,050 28,670 0
03/08/2009
12.88
 21,310 12.79 12.98 12.79 200 0 0
31/07/2009
12.79
 19,820 12.79 13.08 12.79 2,230 0 0
30/07/2009
12.79
 14,580 12.79 12.88 12.59 3,350 0 0
29/07/2009
12.79
 27,860 13.18 13.18 12.79 2,080 0 0
28/07/2009
13.18
 46,330 13.78 13.78 13.18 920 0 0
27/07/2009
13.78
 45,570 13.78 13.97 13.68 5,590 3,700 0
24/07/2009
13.78
 59,390 13.18 13.78 13.28 7,020 1,200 0
23/07/2009
13.18
 25,720 12.59 13.18 12.39 4,000 500 0
22/07/2009
12.59
 14,750 12.69 12.79 12.59 6,740 0 0
21/07/2009
12.69
 14,140 12.39 12.69 12.49 0 0 0
20/07/2009
12.39
 27,640 12.69 12.69 12.09 1,110 80 0
17/07/2009
12.69
 11,090 12.88 12.88 12.49 0 0 0
16/07/2009
12.88
 18,270 12.88 13.28 12.69 1,030 0 0
15/07/2009
12.88
 13,180 12.49 12.88 12.49 0 0 0
14/07/2009
12.49
 31,960 12.88 12.98 12.49 2,000 1,380 0
13/07/2009
12.88
 20,510 13.28 13.28 12.88 340 0 0
10/07/2009
13.28
 20,100 13.28 13.28 13.18 7,470 490 0
09/07/2009
13.28
 13,590 13.38 13.38 13.28 0 0 0
08/07/2009
13.38
 18,750 13.48 13.48 13.18 0 350 0

Chính sách bảo mật | Điều khoản sử dụng |