CTCP Khoáng sản Bình Định (bmc)

15.95
-0.15
(-0.93%)
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
(2025-11-05) 		-0.70 -4.17% 666,100 28,300 0.5
15.80
16.90
15.95
2 tháng
(2025-10-06) 		-1.10 -6.40% 2,070,700 29,100 0.5
15.80
17.90
15.95
3 tháng
(2025-09-08) 		-1.20 -6.94% 3,901,700 20,100 0.3
15.80
18.65
15.95
6 tháng
(2025-06-09) 		-1.73 -9.73% 11,136,200 -43,100 -0.9
15.80
19.90
15.95
12 tháng
(2024-12-10) 		-3.10 -16.13% 38,514,600 -19,500 1.3
15.80
30.41
15.95
24 tháng
(2023-12-18) 		3.09 23.71% 55,869,500 -184,200 -1.9
13.01
30.41
15.95
36 tháng
(2022-12-21) 		6.04 60.11% 66,573,600 -200,765 -1.9
9.89
30.41
15.95
60 tháng
(2020-12-31) 		5.28 48.82% 129,464,410 -721,739 -16.2
7.78
30.41
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
11.58
 75,900 11.70 11.79 11.54 200 600 -0.0
22/05/2023
11.70
 35,000 11.33 11.87 11.46 900 900 -0.0
19/05/2023
11.33
 33,900 11.33 11.33 11.21 900 700 0.0
18/05/2023
11.33
 25,400 11.29 11.33 11.25 5,200 600 0.1
17/05/2023
11.29
 53,600 11.29 11.50 11.29 300 1,900 -0.0
16/05/2023
11.29
 47,700 11.42 11.62 11.25 300 0 0.0
15/05/2023
11.42
 108,500 11.21 11.95 11.17 2,400 1,500 0.0
12/05/2023
11.21
 23,000 11.21 11.37 11.17 100 600 -0.0
11/05/2023
11.21
 37,600 10.96 11.21 11.04 0 200 -0.0
10/05/2023
10.96
 54,400 10.92 11.13 10.88 400 1,300 -0.0
09/05/2023
10.92
 13,400 10.92 10.92 10.84 0 0 0
08/05/2023
10.92
 53,600 10.88 11.13 10.71 0 200 -0.0
05/05/2023
10.88
 47,100 10.84 10.88 10.80 0 0 0
04/05/2023
10.84
 21,900 10.88 10.96 10.80 200 0 0.0
28/04/2023
10.88
 14,800 11.04 11.09 10.88 100 7,200 -0.1
27/04/2023
11.04
 22,600 11.13 11.13 10.80 900 0 0.0
26/04/2023
11.13
 16,800 10.88 11.13 10.80 200 600 -0.0
25/04/2023
10.88
 31,600 10.92 11.00 10.88 2,000 0 0.0
24/04/2023
10.92
 29,300 11.13 11.13 10.92 500 200 0.0
21/04/2023
11.13
 22,900 10.71 11.17 11.00 0 0 0.1
20/04/2023
10.71
 101,300 11.17 11.29 10.71 4,000 0 0.1
19/04/2023
11.17
 42,000 10.96 11.17 10.96 200 1,600 -0.0
18/04/2023
10.96
 22,200 11.13 11.17 10.96 0 200 -0.0
17/04/2023
11.13
 11,800 11.13 11.13 10.88 400 0 0.0
14/04/2023
11.13
 14,500 11.17 11.29 11.00 0 0 -0.0
13/04/2023
11.17
 19,600 11.04 11.17 10.96 0 300 -0.0
12/04/2023
11.04
 28,400 11.33 11.33 11.00 600 0 0.0
11/04/2023
11.33
 19,900 11.29 11.46 11.13 0 0 0.0
10/04/2023
11.29
 26,900 11.04 11.29 11.09 0 0 0.0
07/04/2023
11.04
 25,800 11.25 11.37 11.04 0 0 0.0
06/04/2023
11.25
 98,500 10.96 11.54 11.04 500 0 0.0
05/04/2023
10.96
 105,400 10.84 10.96 10.63 0 0 0.0
04/04/2023
10.84
 12,000 10.84 10.88 10.76 0 0 0.0
03/04/2023
10.84
 38,300 10.80 10.96 10.71 0 0 0.0
31/03/2023
10.80
 23,000 10.80 10.80 10.71 0 0 0.0
30/03/2023
10.80
 12,300 10.80 10.84 10.76 0 0 0.0
29/03/2023
10.80
 4,900 10.76 10.80 10.63 1,500 0 0.0
28/03/2023
10.76
 16,400 10.71 10.96 10.63 0 0 0.0
27/03/2023
10.71
 11,500 10.55 10.80 10.55 200 0 0.0
24/03/2023
10.55
 17,200 10.59 10.71 10.55 0 0 0
23/03/2023
10.59
 13,000 10.55 10.59 10.47 0 2,800 -0.0
22/03/2023
10.55
 13,300 10.59 10.67 10.55 0 0 0
21/03/2023
10.59
 4,400 10.55 10.71 10.51 0 0 0.0
20/03/2023
10.55
 16,300 10.71 10.71 10.51 0 400 -0.0
17/03/2023
10.71
 12,100 10.71 10.71 10.63 0 1,300 -0.0
16/03/2023
10.71
 3,400 10.76 10.76 10.59 100 0 0.0
15/03/2023
10.76
 1,900 10.71 11.04 10.76 200 0 0.0
14/03/2023
10.71
 28,200 10.76 10.84 10.51 0 4,900 -0.1
13/03/2023
10.76
 32,700 11.04 11.04 10.67 100 0 0.0
10/03/2023
11.04
 8,400 11.09 11.13 10.96 0 700 -0.0
09/03/2023
11.09
 11,400 10.96 11.17 11.00 1,600 1,100 0.0
08/03/2023
10.96
 6,300 10.84 10.96 10.63 300 0 0.0
07/03/2023
10.84
 21,500 11.00 11.00 10.84 200 10,000 -0.1
06/03/2023
11.00
 61,700 11.00 11.70 10.96 2,300 1,700 0.0
03/03/2023
11.00
 6,900 10.92 11.00 10.80 235 0 0.0
02/03/2023
10.92
 38,500 10.96 11.04 10.80 400 0 0.0
01/03/2023
10.96
 7,200 10.96 11.04 10.71 400 0 0.0
28/02/2023
10.96
 5,900 11.04 11.09 10.96 800 0 0.0
27/02/2023
11.04
 31,800 11.00 11.25 10.96 1,000 1,700 -0.0
24/02/2023
11.00
 41,400 11.00 11.13 10.92 500 0 0.0
23/02/2023
11.00
 18,400 11.13 11.17 10.92 300 1,000 -0.0
22/02/2023
11.13
 15,400 11.37 11.37 11.00 400 375 0.0
21/02/2023
11.37
 22,400 11.42 11.54 11.29 400 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |