CTCP Khoáng sản Bình Định (bmc)

12.30
0.10
(0.82%)
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
(2026-05-13) 		-0.80 -6.15% 227,500 -1,100 0
12.20
13.05
12.30
2 tháng
(2026-04-13) 		-1.25 -9.29% 712,200 -17,055 0
12.20
13.50
12.30
3 tháng
(2026-03-16) 		-2 -14.08% 1,255,700 -17,655 -0.0
12.20
14.30
12.30
6 tháng
(2025-12-15) 		-2.95 -19.47% 5,313,400 -4,755 0.2
12.20
17.80
12.30
12 tháng
(2025-06-17) 		-5.73 -31.95% 16,095,300 -41,955 -0.6
12.20
19.90
12.30
24 tháng
(2024-06-24) 		-4.23 -25.73% 53,316,000 -57,455 0.8
12.20
30.41
12.30
36 tháng
(2023-06-28) 		-0.02 -0.19% 67,717,900 -171,355 -1.4
11.43
30.41
12.30
60 tháng
(2021-07-08) 		1 8.94% 116,934,400 -631,244 -14.0
7.78
30.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/10/2007
45.87
 27,950 45.59 46.96 45.87 150 0 0
28/09/2007
45.59
 27,010 45.14 45.68 45.14 0 0 0
27/09/2007
45.14
 20,460 45.41 45.41 45.14 320 100 0
26/09/2007
45.41
 21,480 45.14 45.96 45.41 0 300 0
25/09/2007
45.14
 26,430 45.41 45.41 44.96 4,640 0 0
24/09/2007
45.41
 35,720 45.87 46.14 45.41 270 0 0
21/09/2007
45.87
 59,350 45.77 46.32 45.41 42,100 20 0
20/09/2007
45.77
 54,150 46.32 46.32 45.50 38,210 4,750 0
19/09/2007
46.32
 91,940 46.32 46.77 46.32 20,400 2,000 0
18/09/2007
46.32
 37,580 44.14 46.32 44.78 9,220 0 0
17/09/2007
44.14
 38,120 43.41 44.32 43.59 300 15,100 0
14/09/2007
43.41
 93,530 43.41 43.41 42.50 20,000 420 0
13/09/2007
43.41
 73,500 45.05 45.05 43.41 0 10,430 0
12/09/2007
45.05
 34,860 45.41 45.77 45.05 0 5,000 0
11/09/2007
45.41
 32,820 45.87 46.32 45.41 30 2,300 0
10/09/2007
45.87
 51,670 46.77 46.77 45.87 240 6,000 0
07/09/2007
46.77
 20,460 46.96 47.05 46.77 250 0 0
06/09/2007
46.96
 40,130 46.32 47.86 45.87 7,230 1,000 0
05/09/2007
46.32
 46,880 47.23 47.23 46.14 5,110 3,600 0
04/09/2007
47.23
 45,130 47.95 47.95 47.23 10,000 10 0
31/08/2007
47.95
 66,100 48.14 48.50 47.23 20 5,030 0
30/08/2007
48.14
 62,980 45.87 48.14 45.96 0 0 0
29/08/2007
45.87
 164,240 46.96 47.86 44.87 7,220 4,100 0
28/08/2007
46.96
 138,360 49.41 49.41 46.96 210 0 0
27/08/2007
49.41
 48,270 47.14 49.41 49.41 0 25,000 0
24/08/2007
47.14
 51,780 44.96 47.14 46.86 9,000 1,000 0
23/08/2007
44.96
 101,830 42.87 44.96 42.69 5,590 5,000 0
22/08/2007
42.87
 62,840 40.87 42.87 42.41 200 25,200 0
21/08/2007: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2007
40.87
 52,880 38.96 40.87 40.14 9,060 0 0
20/08/2007
38.96
 84,400 39.42 39.42 38.06 25,340 100 0
17/08/2007
39.42
 61,200 40.05 41.23 38.96 18,930 0 0
16/08/2007
40.05
 64,240 38.42 40.23 37.15 350 0 0
15/08/2007
38.42
 46,510 36.61 38.42 37.88 100 0 0
14/08/2007
36.61
 45,910 34.89 36.61 35.34 440 0 0
13/08/2007
34.89
 59,570 34.25 35.07 33.80 1,430 0 0
10/08/2007
34.25
 90,460 32.62 34.25 31.08 3,200 0 0
09/08/2007
32.62
 1,780 31.08 32.62 32.62 0 0 0
08/08/2007
31.08
 4,900 29.63 31.08 31.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |