CTCP Khoáng sản Bình Định (bmc)

14.20
-0.05
(-0.35%)
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
(2026-02-11) 		-1.05 -6.86% 1,150,100 -1,500 -0.0
13.85
16
14.20
2 tháng
(2026-01-12) 		-2 -12.31% 3,273,000 9,600 0.2
13.85
17.80
14.20
3 tháng
(2025-12-15) 		-0.90 -5.94% 4,021,700 12,900 0.2
13.85
17.80
14.20
6 tháng
(2025-09-15) 		-3.30 -18.80% 7,897,600 39,300 0.6
13.85
18.65
14.20
12 tháng
(2025-03-18) 		-8.28 -36.75% 24,002,000 -62,709 0.5
13.85
22.53
14.20
24 tháng
(2024-03-25) 		-2.55 -15.16% 55,337,400 -26,700 1.0
13.85
30.41
14.20
36 tháng
(2023-03-29) 		3.45 31.98% 69,020,300 -165,800 -1.4
10.71
30.41
14.20
60 tháng
(2021-04-08) 		-0.15 -1.03% 121,793,700 -643,989 -14.6
7.78
30.41
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |