CTCP Khoáng sản Bình Định (bmc)

13.25
0.05
(0.38%)
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
(2026-03-30) 		-0.35 -2.56% 578,000 -16,655 -0.0
13.20
13.65
13.20
2 tháng
(2026-02-27) 		-2.20 -14.19% 1,629,800 -18,055 -0.0
13
16
13.20
3 tháng
(2026-01-28) 		-2.80 -17.39% 3,547,400 -20,655 -0.1
13
17.80
13.20
6 tháng
(2025-10-30) 		-3.45 -20.60% 5,800,500 24,945 0.6
13
17.80
13.20
12 tháng
(2025-05-05) 		-6.41 -32.53% 19,362,700 -161,855 -1.1
13
20.18
13.20
24 tháng
(2024-05-08) 		-2.53 -15.98% 55,120,600 -58,555 0.7
13
30.41
13.20
36 tháng
(2023-05-15) 		1.88 16.51% 68,912,700 -181,655 -1.6
11.29
30.41
13.20
60 tháng
(2021-05-24) 		1.64 14.10% 120,066,000 -652,144 -14.4
7.78
30.41
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2008
15.81
 2,710 16.08 16.08 15.81 530 0 0
11/04/2008
16.08
 1,420 16.34 16.34 16.08 10 0 0
10/04/2008
16.34
 3,940 16.61 16.61 16.34 40 0 0
09/04/2008
16.61
 14,730 16.88 16.88 16.61 1,490 0 0
08/04/2008
16.88
 74,990 16.75 17.01 16.48 10,460 50 0
07/04/2008
16.75
 2,650 16.48 16.75 16.75 0 60 0
04/04/2008
16.48
 220 16.34 16.48 16.48 0 0 0
03/04/2008
16.34
 350 16.21 16.34 16.34 0 0 0
02/04/2008
16.21
 730 16.08 16.21 16.21 0 0 0
01/04/2008
16.08
 450 15.94 16.08 16.08 0 0 0
31/03/2008
15.94
 2,230 15.81 15.94 15.94 180 0 0
28/03/2008
15.81
 5,030 15.67 15.81 15.81 0 0 0
27/03/2008
15.67
 44,280 15.54 15.67 15.41 3,530 950 0
26/03/2008
15.54
 27,920 16.34 16.34 15.54 7,940 0 0
25/03/2008
16.34
 3,440 17.15 17.15 16.34 1,210 0 0
24/03/2008
17.15
 4,740 17.95 17.95 17.15 350 0 0
21/03/2008
17.95
 5,540 18.89 18.89 17.95 110 0 0
20/03/2008
18.89
 25,630 19.83 19.83 18.89 450 0 0
19/03/2008
19.83
 48,330 20.77 20.77 19.83 0 260 0
18/03/2008
20.77
 13,550 21.84 21.84 20.77 30 100 0
17/03/2008
21.84
 23,290 22.91 22.91 21.84 200 0 0
14/03/2008
22.91
 21,260 23.85 23.85 22.91 300 0 0
13/03/2008
23.85
 10,180 23.85 24.12 23.45 110 20 0
12/03/2008
23.85
 29,150 23.58 24.38 23.58 420 5,630 0
11/03/2008
23.58
 43,340 24.79 24.79 23.58 100 420 0
10/03/2008
24.79
 103,700 25.72 26.93 24.79 13,670 0 0
07/03/2008
25.72
 8,590 24.52 25.72 25.72 0 0 0
06/03/2008
24.52
 52,340 23.45 24.52 24.52 2,820 12,100 0
05/03/2008
23.45
 6,280 24.65 24.65 23.45 50 0 0
04/03/2008
24.65
 3,910 25.86 25.86 24.65 300 0 0
03/03/2008: Cổ tức tiền mặt tỉ lệ: 5%
03/03/2008
25.86
 8,440 27.13 27.13 25.86 150 0 0
29/02/2008
27.13
 27,760 28.47 28.47 27.13 450 3,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |