CTCP Khoáng sản Bình Định (bmc)

11.25
0
(0%)
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
(2026-06-30) 		-1 -8.10% 208,400 -1,600 0
11
12.60
11.25
2 tháng
(2026-06-01) 		-1.40 -10.98% 415,600 -3,300 0
11
13.05
11.25
3 tháng
(2026-05-04) 		-1.80 -13.69% 712,200 -3,400 0
11
13.35
11.25
6 tháng
(2026-02-02) 		-5.25 -31.63% 3,503,100 -21,455 -0.0
11
16.60
11.25
12 tháng
(2025-08-04) 		-6.50 -36.41% 11,775,300 -55,055 -0.8
11
18.65
11.25
24 tháng
(2024-08-09) 		-8.32 -42.28% 50,748,100 -46,055 1.1
11
30.41
11.25
36 tháng
(2023-08-15) 		-2.32 -17% 65,556,400 -183,055 -1.6
11
30.41
11.25
60 tháng
(2021-08-25) 		-3.01 -20.97% 113,446,300 -644,044 -14.2
7.78
30.41
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |