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)
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
07/07/2009
13.48
 15,910 13.78 13.78 13.48 0 1,000 0
06/07/2009
13.78
 33,600 13.18 13.78 13.38 9,500 1,050 0
03/07/2009
13.18
 16,560 13.18 13.18 12.88 460 0 0
02/07/2009
13.18
 31,900 12.79 13.18 12.59 520 600 0
01/07/2009
12.79
 51,200 13.38 13.38 12.79 4,200 300 0
30/06/2009
13.38
 43,770 13.48 13.68 13.38 500 0 0
29/06/2009
13.48
 21,970 13.78 13.78 13.38 100 4,000 0
26/06/2009
13.78
 23,760 13.68 14.07 13.68 1,000 0 0
25/06/2009
13.68
 48,770 14.07 14.27 13.68 200 130 0
24/06/2009
14.07
 58,470 13.48 14.07 13.88 1,000 0 0
23/06/2009
13.48
 18,390 14.17 14.17 13.48 600 0 0
22/06/2009
14.17
 43,860 14.87 14.87 14.17 2,000 0 0
19/06/2009
14.87
 34,360 15.16 15.16 14.57 100 900 0
18/06/2009
15.16
 98,540 14.57 15.26 14.97 2,000 2,260 0
17/06/2009
14.57
 106,150 13.88 14.57 13.18 5,150 800 0
16/06/2009
13.88
 41,520 14.57 14.57 13.88 200 39,680 0
15/06/2009
14.57
 78,410 15.26 15.26 14.57 1,720 3,010 0
12/06/2009
15.26
 111,070 15.46 16.06 15.26 6,690 3,000 0
11/06/2009
15.46
 128,900 15.76 16.06 15.06 8,400 3,610 0
10/06/2009
15.76
 51,990 16.55 16.55 15.76 8,580 3,480 0
09/06/2009
16.55
 148,010 17.05 17.05 16.25 1,300 9,900 0
08/06/2009
17.05
 70,390 16.25 17.05 16.85 2,000 2,500 0
05/06/2009
16.25
 91,340 15.56 16.25 16.25 2,790 1,920 0
04/06/2009
15.56
 113,500 14.87 15.56 15.26 1,460 100 0
03/06/2009
14.87
 171,460 14.67 15.36 14.17 5,910 50,700 0
02/06/2009
14.67
 141,410 15.06 15.66 14.67 4,900 120 0
01/06/2009
15.06
 71,280 14.67 15.26 14.17 2,100 100 0
29/05/2009
14.67
 119,530 15.36 15.36 14.67 3,750 0 0
28/05/2009
15.36
 142,210 16.15 16.45 15.36 4,240 100 0
27/05/2009
16.15
 208,240 15.46 16.15 15.86 5,500 27,320 0
26/05/2009
15.46
 64,990 14.77 15.46 15.46 1,770 28,280 0
25/05/2009
14.77
 65,010 14.07 14.77 14.77 500 31,030 0
22/05/2009
14.07
 270,290 13.48 14.07 13.68 0 51,010 0
21/05/2009
13.48
 64,950 12.88 13.48 13.48 0 0 0
20/05/2009
12.88
 104,800 12.29 12.88 12.09 46,260 1,500 0
19/05/2009
12.29
 75,240 12.19 12.59 12.19 18,460 5,000 0
18/05/2009
12.19
 27,310 12.29 12.29 12.09 3,510 0 0
15/05/2009
12.29
 29,860 11.89 12.29 11.99 1,000 1,000 0
14/05/2009
11.89
 36,940 12.29 12.29 11.70 0 0 0
13/05/2009
12.29
 50,280 12.39 12.59 12.29 7,990 930 0
12/05/2009
12.39
 34,230 12.19 12.49 12.09 1,700 3,180 0
11/05/2009
12.19
 42,690 12.09 12.39 12.19 5,140 700 0
08/05/2009
12.09
 91,170 12.59 12.59 12.09 0 0 0
07/05/2009
12.59
 80,910 11.99 12.59 12.19 30,100 0 0
06/05/2009
11.99
 47,210 12.59 12.59 11.99 7,640 1,200 0
05/05/2009
12.59
 38,210 11.99 12.59 12.59 11,340 470 0
04/05/2009
11.99
 21,020 11.50 11.99 11.99 380 0 0
29/04/2009
11.50
 48,590 11.60 11.70 11.20 190 500 0
28/04/2009
11.60
 12,570 11.50 11.70 11.30 100 2,560 0
27/04/2009
11.50
 32,750 11.00 11.50 11.00 4,530 1,800 0
24/04/2009
11.00
 32,050 11.30 11.30 10.90 2,650 820 0
23/04/2009
11.30
 23,160 11.89 11.89 11.30 1,460 10,550 0
22/04/2009
11.89
 46,820 11.50 11.99 11.70 1,300 13,300 0
21/04/2009
11.50
 11,740 12.09 12.09 11.50 0 0 0
20/04/2009
12.09
 21,220 12.69 12.69 12.09 500 980 0
17/04/2009
12.69
 34,770 13.28 13.28 12.69 1,500 10,000 0
16/04/2009
13.28
 65,890 13.08 13.68 13.08 0 0 0
15/04/2009
13.08
 50,780 13.68 13.68 13.08 2,800 280 0
14/04/2009
13.68
 78,330 13.38 13.88 13.38 5,220 300 0
13/04/2009
13.38
 47,360 12.79 13.38 13.38 2,100 0 0
10/04/2009
12.79
 62,540 12.19 12.79 12.69 9,340 0 0
09/04/2009
12.19
 39,780 12.59 12.69 12.19 450 1,180 0
08/04/2009
12.59
 92,570 13.18 13.28 12.59 5,130 6,010 0
07/04/2009
13.18
 80,370 12.59 13.18 12.39 1,100 4,920 0
03/04/2009
12.59
 96,500 11.99 12.59 12.29 4,710 0 0

Chính sách bảo mật | Điều khoản sử dụng |