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)
12/10/2023
13.10
 13,600 13.10 13.15 13.01 100 3,200 -0.0
11/10/2023
13.10
 26,800 13.15 13.23 12.88 2,000 4,000 -0.0
10/10/2023
13.15
 25,100 12.93 13.15 12.79 1,100 5,100 -0.1
09/10/2023
12.93
 37,200 12.75 13.06 12.71 100 7,300 -0.1
06/10/2023
12.75
 20,500 12.71 12.93 12.66 400 500 -0.0
05/10/2023
12.71
 20,000 12.88 13.10 12.71 0 6,800 -0.1
04/10/2023
12.88
 8,800 12.62 12.88 12.49 100 100 -0.0
03/10/2023
12.62
 28,600 12.97 12.97 12.62 800 0 0.0
02/10/2023
12.97
 29,700 13.19 13.28 12.97 400 0 0.0
29/09/2023
13.19
 15,600 13.19 13.19 13.01 0 0 0
28/09/2023
13.19
 34,700 13.01 13.19 12.75 500 0 0.0
27/09/2023
13.01
 87,300 13.45 13.45 12.75 3,800 1,000 0.0
26/09/2023
13.45
 67,300 13.67 13.67 13.23 1,600 0 0.0
25/09/2023
13.67
 69,800 13.81 14.47 13.67 1,600 2,900 -0.0
22/09/2023
13.81
 37,400 13.98 13.98 13.54 1,800 5,200 -0.1
21/09/2023
13.98
 73,500 13.89 14.25 13.72 5,000 5,600 -0.0
20/09/2023
13.89
 135,400 13.89 14.11 13.72 2,300 0 0.0
19/09/2023
13.89
 51,800 13.76 13.98 13.67 2,900 2,800 0.0
18/09/2023
13.76
 111,500 14.33 14.33 13.72 0 0 0
15/09/2023
14.33
 191,000 14.33 14.91 14.07 0 14,000 -0.2
14/09/2023
14.33
 301,500 13.41 14.33 13.54 2,000 12,000 -0.2
13/09/2023
13.41
 195,900 13.19 13.85 13.19 12,300 14,100 -0.0
12/09/2023
13.19
 11,500 13.15 13.28 13.10 3,000 400 0.0
11/09/2023
13.15
 59,900 13.19 13.32 13.06 18,600 1,800 0.3
08/09/2023
13.19
 34,000 13.19 13.37 13.01 1,600 3,400 -0.0
07/09/2023
13.19
 49,700 13.10 13.19 12.93 0 100 -0.0
06/09/2023
13.10
 15,100 13.19 13.19 13.01 900 0 0.0
05/09/2023
13.19
 10,700 13.23 13.37 13.06 0 300 -0.0
31/08/2023
13.23
 65,400 12.97 13.28 13.01 21,800 200 0.3
30/08/2023
12.97
 43,500 12.75 13.19 12.57 500 300 0.0
29/08/2023
12.75
 13,900 12.79 12.93 12.71 1,100 100 0.0
28/08/2023
12.79
 33,700 12.75 12.79 12.66 0 4,200 -0.1
25/08/2023
12.75
 36,300 12.84 12.84 12.66 500 1,600 -0.0
24/08/2023
12.84
 22,600 12.84 12.84 12.62 4,400 600 0.1
23/08/2023
12.84
 27,600 12.57 12.84 12.62 600 400 0.0
22/08/2023
12.57
 30,700 12.71 12.84 12.57 300 0 0.0
21/08/2023
12.71
 11,200 12.71 12.93 12.53 200 0 0.0
18/08/2023
12.71
 97,000 13.37 13.37 12.71 5,100 0 0.1
17/08/2023
13.37
 60,900 13.54 13.54 13.37 1,900 0 0.0
16/08/2023
13.54
 43,600 13.67 13.67 13.19 800 0 0.0
15/08/2023
13.67
 81,800 13.54 13.76 13.50 4,400 600 0.1
14/08/2023
13.54
 51,600 13.37 13.67 13.37 2,300 2,100 0.0
11/08/2023
13.37
 69,900 13.89 13.98 12.93 1,100 0 0.0
10/08/2023
13.89
 243,600 13.37 14.29 13.37 2,500 9,600 -0.1
09/08/2023
13.37
 119,000 13.10 13.45 13.01 100 0 0.0
08/08/2023
13.10
 126,600 13.19 13.28 13.01 600 38,000 -0.6
07/08/2023
13.19
 36,900 13.23 13.50 13.19 1,400 0 0.0
04/08/2023
13.23
 125,300 12.88 13.72 12.93 38,900 5,300 0.5
03/08/2023
12.88
 55,300 12.93 13.01 12.75 0 0 0
02/08/2023
12.93
 37,100 12.93 12.97 12.40 100 0 0.0
01/08/2023
12.93
 37,900 12.93 13.19 12.88 500 300 0.0
31/07/2023
12.93
 54,400 12.93 13.01 12.84 700 0 0.0
28/07/2023
12.93
 118,100 13.10 13.23 12.88 2,300 0 0.0
27/07/2023
13.10
 76,800 13.54 13.63 13.06 5,300 400 0.1
26/07/2023
13.54
 74,700 13.37 13.85 13.45 4,100 2,100 0.0
25/07/2023
13.37
 102,700 13.45 13.54 13.28 3,000 400 0.0
24/07/2023
13.45
 162,700 13.19 13.85 13.19 3,200 500 0.0
21/07/2023
13.19
 176,500 13.06 13.89 13.15 2,100 0 0.0
20/07/2023
13.06
 275,700 12.31 13.06 12.22 200 1,100 -0.0
19/07/2023
12.31
 41,300 12.44 12.71 12.31 500 0 0.0
18/07/2023
12.44
 50,800 12.18 12.44 12.14 400 1,200 -0.0
17/07/2023
12.18
 32,400 12.14 12.31 12.14 700 0 0.0
14/07/2023
12.14
 49,200 12.40 12.40 12.14 1,100 500 0.0
13/07/2023
12.40
 70,100 12.22 12.84 12.18 0 400 -0.0
12/07/2023
12.22
 23,500 12.27 12.27 12.14 100 200 -0.0
11/07/2023
12.27
 28,400 12.18 12.31 12.18 1,600 3,000 -0.0
10/07/2023
12.18
 35,000 12.00 12.18 12.00 600 800 -0.0
07/07/2023
12.00
 47,600 12.18 12.18 11.96 1,000 0 0.0
06/07/2023
12.18
 29,300 12.18 12.18 11.96 1,000 1,000 -0.0
05/07/2023
12.18
 14,000 12.18 12.27 12.05 1,800 700 0.0
04/07/2023
12.18
 17,900 12.14 12.22 12.18 0 3,600 -0.0
03/07/2023
12.14
 19,900 12.09 12.22 12.09 1,400 0 0.0
30/06/2023
12.09
 13,400 12.18 12.22 12.09 1,400 0 0.0
29/06/2023
12.18
 17,100 12.22 12.49 12.18 900 100 0.0
28/06/2023
12.22
 56,100 12.22 12.31 12.22 0 200 -0.0
27/06/2023
12.22
 27,700 12.22 12.36 12.05 1,000 500 0.0
26/06/2023
12.22
 24,800 12.22 12.31 12.14 3,300 0 0.0
23/06/2023
12.22
 51,800 12.44 12.44 12.22 0 400 -0.0
22/06/2023
12.44
 35,200 12.40 12.44 12.36 500 700 -0.0
21/06/2023
12.40
 65,300 12.05 12.53 12.00 900 7,900 -0.1
20/06/2023
12.05
 18,500 11.87 12.14 11.87 600 300 0.0
19/06/2023
11.87
 20,500 12.05 12.09 11.87 3,200 0 0.0
16/06/2023
12.05
 41,100 12.05 12.22 12.00 500 1,500 -0.0
15/06/2023
12.05
 33,600 12.09 12.18 11.96 900 0 0.0
14/06/2023
12.09
 45,300 12.44 12.49 12.09 400 300 0.0
13/06/2023
12.44
 69,500 12.36 12.49 12.05 1,600 17,300 -0.2
12/06/2023
12.36
 37,300 12.44 12.49 12.31 700 0 0.0
09/06/2023
12.44
 42,400 12.44 12.71 12.40 200 0 0.0
08/06/2023
12.44
 154,700 12.22 12.93 12.18 500 900 -0.0
07/06/2023
12.22
 23,700 12.05 12.22 12.09 400 2,400 -0.0
06/06/2023
12.05
 65,800 12.27 12.27 11.96 600 600 -0.0
05/06/2023
12.27
 44,100 12.27 12.36 12.09 1,200 0 0.0
02/06/2023
12.27
 127,600 11.96 12.27 11.87 1,700 3,400 -0.0
01/06/2023
11.96
 33,900 11.96 12.00 11.83 1,300 0 0.0
31/05/2023
11.96
 41,600 11.96 12.00 11.92 1,500 0 0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 9%
30/05/2023
11.96
 56,400 11.83 12.22 11.83 1,700 5,000 -0.0
29/05/2023
11.83
 54,500 11.54 11.87 11.54 100 700 -0.0
26/05/2023
11.54
 20,000 11.46 11.54 11.46 4,700 2,700 0.0
25/05/2023
11.46
 44,200 11.54 11.54 11.33 500 0 0.0
24/05/2023
11.54
 38,800 11.58 11.70 11.54 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |