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)
28/02/2008
28.47
 19,820 29.67 29.80 28.47 1,100 0 0
27/02/2008
29.67
 33,800 30.47 31.01 29.00 120 200 0
26/02/2008
30.47
 26,610 31.94 31.94 30.47 150 0 0
25/02/2008
31.94
 25,680 30.47 31.94 31.27 1,000 50 0
22/02/2008
30.47
 35,040 31.94 31.94 30.47 550 780 0
21/02/2008
31.94
 15,580 33.54 33.54 31.94 200 1,500 0
20/02/2008
33.54
 21,730 35.28 35.28 33.54 290 0 0
19/02/2008
35.28
 14,920 35.42 35.42 34.35 620 0 0
18/02/2008
35.42
 28,220 37.15 37.15 35.42 1,000 1,000 0
15/02/2008
37.15
 14,970 37.42 37.42 36.08 1,300 0 0
14/02/2008
37.42
 17,800 36.89 37.55 37.02 2,500 1,940 0
13/02/2008
36.89
 19,330 38.76 38.76 36.89 1,500 340 0
12/02/2008
38.76
 17,170 38.49 39.42 37.69 1,400 4,100 0
01/02/2008
38.49
 47,040 36.75 38.49 38.09 6,820 0 0
31/01/2008
36.75
 48,690 35.55 36.75 35.55 6,070 0 0
30/01/2008
35.55
 5,530 33.95 35.55 35.55 0 0 0
29/01/2008
33.95
 15,470 32.34 33.95 32.74 0 0 0
28/01/2008
32.34
 11,190 32.21 32.48 32.21 470 100 0
25/01/2008
32.21
 10,070 32.34 32.74 31.01 200 0 0
24/01/2008
32.34
 21,410 33.28 33.68 32.34 0 0 0
23/01/2008
33.28
 20,700 35.01 35.01 33.28 20 0 0
22/01/2008
35.01
 16,280 36.22 36.22 34.88 400 0 0
21/01/2008
36.22
 8,850 36.35 36.89 36.08 1,700 0 0
18/01/2008
36.35
 8,750 35.82 36.35 35.55 700 0 0
17/01/2008
35.82
 17,000 36.62 37.82 35.82 0 0 0
16/01/2008
36.62
 49,800 34.88 36.62 35.42 100 20,000 0
15/01/2008
34.88
 12,000 36.62 36.62 34.88 120 0 0
14/01/2008
36.62
 14,830 38.49 38.49 36.62 200 0 0
11/01/2008
38.49
 12,710 37.95 39.02 37.95 100 800 0
10/01/2008
37.95
 22,970 39.83 39.83 37.95 170 0 0
09/01/2008
39.83
 9,500 41.30 41.43 39.83 240 20 0
08/01/2008
41.30
 22,700 41.43 41.70 41.16 600 17,120 0
07/01/2008
41.43
 13,150 43.57 43.57 41.43 80 1,970 0
04/01/2008
43.57
 4,810 43.84 43.84 43.03 0 300 0
03/01/2008
43.84
 11,090 44.37 44.37 43.57 100 10 0
02/01/2008
44.37
 4,400 44.37 45.04 44.37 20 0 0
28/12/2007
44.37
 3,730 44.37 44.77 44.37 0 0 0
27/12/2007
44.37
 11,080 44.24 44.50 44.24 6,000 0 0
26/12/2007
44.24
 7,940 44.10 44.24 43.84 510 0 0
25/12/2007
44.10
 6,330 44.37 44.37 43.97 0 0 0
24/12/2007
44.37
 6,270 44.77 44.90 43.70 350 0 0
21/12/2007
44.77
 5,590 44.37 45.44 44.77 450 0 0
20/12/2007
44.37
 21,030 44.37 46.24 42.90 220 0 0
19/12/2007
44.37
 20,080 42.37 44.37 42.37 10 1,000 0
18/12/2007
42.37
 13,410 44.24 44.24 42.37 100 0 0
17/12/2007
44.24
 6,240 44.77 44.77 44.24 30 0 0
14/12/2007
44.77
 5,920 45.71 46.51 44.77 200 0 0
13/12/2007
45.71
 4,580 47.31 47.31 45.71 20 0 0
12/12/2007
47.31
 10,540 45.57 47.58 44.77 190 2,000 0
11/12/2007
45.57
 10,970 46.91 46.91 45.57 50 3,850 0
10/12/2007
46.91
 9,580 47.31 47.31 46.91 610 360 0
07/12/2007
47.31
 11,440 46.91 47.44 46.91 800 0 0
06/12/2007
46.91
 13,620 47.58 47.58 46.91 4,000 0 0
05/12/2007
47.58
 9,750 47.84 47.84 47.58 5,000 0 0
04/12/2007
47.84
 17,910 47.71 48.11 47.44 7,170 0 0
03/12/2007
47.71
 10,140 47.71 47.98 47.31 0 400 0
30/11/2007
47.71
 15,710 48.51 48.51 47.71 120 2,200 0
29/11/2007
48.51
 11,170 49.05 49.05 48.51 260 0 0
28/11/2007
49.05
 20,310 49.45 49.45 48.91 2,260 3,200 0
27/11/2007
49.45
 51,490 48.11 49.45 48.91 2,220 11,200 0
26/11/2007
48.11
 27,570 46.91 48.11 47.44 16,300 100 0
23/11/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
23/11/2007
46.91
 84,410 46.86 49.18 46.91 1,400 19,100 0
22/11/2007
46.86
 45,330 46.59 47.68 46.32 780 0 0
21/11/2007
46.59
 51,070 47.77 47.77 46.32 10,450 900 0
20/11/2007
47.77
 32,410 48.68 48.68 47.77 4,510 400 0
19/11/2007
48.68
 27,790 49.32 49.32 48.50 420 1,000 0
16/11/2007
49.32
 22,220 49.13 49.50 48.59 350 840 0
15/11/2007
49.13
 17,720 50.50 50.50 49.13 100 40 0
14/11/2007
50.50
 43,000 48.32 50.50 48.59 0 40 0
13/11/2007
48.32
 31,240 50.86 50.86 48.32 360 0 0
12/11/2007
50.86
 36,420 52.68 52.68 50.86 11,020 0 0
09/11/2007
52.68
 63,460 54.13 54.13 51.59 1,840 3,070 0
08/11/2007
54.13
 48,190 51.59 54.13 54.13 10,010 0 0
07/11/2007
51.59
 26,410 52.22 52.22 51.31 240 0 0
06/11/2007
52.22
 53,200 50.04 52.22 50.04 0 440 0
05/11/2007
50.04
 38,100 49.95 50.13 49.59 12,000 0 0
02/11/2007
49.95
 17,380 50.68 50.68 49.50 1,110 0 0
01/11/2007
50.68
 24,660 50.77 50.86 50.41 100 0 0
31/10/2007
50.77
 37,690 48.41 50.77 48.41 11,090 1,590 0
30/10/2007
48.41
 25,090 49.23 49.23 48.41 100 6,500 0
29/10/2007
49.23
 20,460 49.59 51.77 49.23 0 0 0
26/10/2007
49.59
 21,820 50.13 50.13 49.50 100 1,100 0
25/10/2007
50.13
 24,460 50.50 50.86 50.13 0 280 0
24/10/2007
50.50
 47,440 50.50 52.22 50.04 5,280 140 0
23/10/2007
50.50
 27,680 51.77 51.77 50.50 0 0 0
22/10/2007
51.77
 22,950 52.22 52.22 51.77 500 0 0
19/10/2007
52.22
 53,390 50.95 52.22 49.59 3,040 100 0
18/10/2007
50.95
 80,510 52.50 52.68 50.95 5,000 10,250 0
17/10/2007
52.50
 91,540 54.58 55.22 52.50 4,180 0 0
16/10/2007
54.58
 28,720 52.04 54.58 54.58 0 0 0
15/10/2007
52.04
 92,160 49.59 52.04 50.86 12,190 21,540 0
12/10/2007
49.59
 149,950 47.23 49.59 48.59 4,280 45,100 0
11/10/2007
47.23
 50,170 46.68 47.68 46.77 11,100 0 0
10/10/2007
46.68
 30,350 46.50 46.86 46.50 0 0 0
09/10/2007
46.50
 18,290 48.41 48.41 46.50 150 0 0
08/10/2007
48.41
 63,410 46.32 48.59 47.68 100 5,000 0
05/10/2007
46.32
 26,140 44.14 46.32 44.14 0 0 0
04/10/2007
44.14
 31,880 44.96 44.96 44.14 60 1,000 0
03/10/2007
44.96
 29,810 45.41 45.41 44.96 220 0 0
02/10/2007
45.41
 44,620 45.87 45.87 45.23 3,340 0 0

Chính sách bảo mật | Điều khoản sử dụng |