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)
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
07/08/2007
29.63
 9,790 28.27 29.63 29.63 1,000 0 0
06/08/2007
28.27
 32,090 27.00 28.27 28.27 0 200 0
03/08/2007
27.00
 27,330 28.09 28.09 26.82 6,550 400 0
02/08/2007
28.09
 89,930 27.91 29.27 28.09 11,200 5,000 0
01/08/2007
27.91
 39,290 26.64 27.91 27.82 30 2,000 0
31/07/2007
26.64
 47,370 28.00 28.00 26.64 34,120 21,000 0
30/07/2007
28.00
 7,510 29.45 29.45 28.00 0 0 0
27/07/2007
29.45
 48,630 30.99 30.99 29.45 9,440 120 0
26/07/2007
30.99
 15,680 32.62 32.62 30.99 650 0 0
25/07/2007
32.62
 13,660 34.25 34.25 32.62 100 0 0
24/07/2007
34.25
 29,580 33.53 34.25 33.98 800 8,400 0
23/07/2007
33.53
 75,110 34.43 34.43 32.80 25,000 300 0
20/07/2007
34.43
 37,440 36.15 36.15 34.43 830 24,010 0
19/07/2007
36.15
 32,800 37.97 37.97 36.15 530 0 0
18/07/2007
37.97
 26,810 37.79 38.33 37.97 100 0 0
17/07/2007
37.79
 38,700 38.51 38.51 37.60 320 690 0
16/07/2007
38.51
 18,850 39.87 39.87 38.51 50 0 0
13/07/2007
39.87
 22,090 39.51 39.87 39.60 0 330 0
12/07/2007
39.51
 32,490 40.78 40.78 39.51 620 3,010 0
11/07/2007
40.78
 34,450 41.23 41.23 40.78 6,580 1,020 0
10/07/2007
41.23
 25,100 40.41 41.68 41.23 2,020 0 0
09/07/2007
40.41
 49,710 41.68 41.68 40.41 6,460 0 0
06/07/2007
41.68
 40,880 42.41 42.41 41.68 10,000 0 0
05/07/2007
42.41
 41,910 43.58 43.58 41.95 4,320 0 0
04/07/2007
43.58
 40,670 41.59 43.58 43.04 700 0 0
03/07/2007
41.59
 73,720 43.22 43.22 41.14 4,270 800 0
02/07/2007
43.22
 54,670 45.31 45.31 43.22 15,220 0 0
29/06/2007
45.31
 38,040 44.40 45.31 44.40 6,440 300 0
28/06/2007
44.40
 42,430 46.39 46.39 44.40 1,380 0 0
27/06/2007
46.39
 81,720 46.57 47.12 45.31 9,250 0 0
26/06/2007
46.57
 8,690 49.02 49.02 46.57 800 5,260 0
25/06/2007
49.02
 5,980 51.56 51.56 49.02 900 0 0
22/06/2007
51.56
 57,580 51.56 53.01 51.56 3,860 15,000 0
21/06/2007
51.56
 15,780 49.11 51.56 51.56 200 0 0
20/06/2007
49.11
 35,910 46.85 49.11 48.93 23,630 0 0
19/06/2007
46.85
 46,050 44.67 46.85 46.85 330 2,800 0
18/06/2007
44.67
 63,550 42.59 44.67 40.59 15,110 500 0
15/06/2007
42.59
 10,170 44.76 44.76 42.59 5,740 0 0
14/06/2007
44.76
 2,640 47.12 47.12 44.76 400 0 0
13/06/2007
47.12
 4,600 49.56 49.56 47.12 100 0 0
12/06/2007
49.56
 34,330 52.10 52.10 49.56 770 0 0
11/06/2007
52.10
 88,610 49.66 52.10 47.21 3,850 0 0
08/06/2007
49.66
 5,040 47.30 49.66 49.66 0 600 0
07/06/2007
47.30
 1,790 45.12 47.30 47.30 0 400 0
06/06/2007
45.12
 1,410 43.04 45.12 45.12 0 0 0
05/06/2007
43.04
 90 41.05 43.04 42.59 0 0 0
04/06/2007
41.05
 3,050 39.14 41.05 41.05 0 300 0
01/06/2007
39.14
 8,830 37.33 39.14 39.14 0 0 0
31/05/2007
37.33
 400 35.61 37.33 37.33 0 0 0
30/05/2007
35.61
 100 33.98 35.61 35.61 0 0 0
29/05/2007
33.98
 10 32.44 33.98 33.98 0 0 0
28/05/2007
32.44
 110 30.90 32.44 32.44 0 0 0
25/05/2007
30.90
 100 29.45 30.90 30.90 0 0 0
24/05/2007
29.45
 30 28.09 29.45 29.45 0 0 0
23/05/2007
28.09
 100 26.82 28.09 28.09 0 0 0
22/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
22/05/2007
26.82
 330 25.58 26.82 26.82 0 0 0
21/05/2007
25.58
 11,120 24.37 25.58 25.58 0 0 0
18/05/2007
24.37
 7,420 23.23 24.37 24.37 0 0 0
17/05/2007
23.23
 17,580 22.14 23.23 23.23 0 0 0
16/05/2007
22.14
 35,990 21.11 22.14 22.14 0 0 0
15/05/2007
21.11
 1,010 20.12 21.11 21.11 0 0 0
14/05/2007
20.12
 510 19.18 20.12 20.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |