CTCP Khoáng sản Bình Định (bmc)

16.10
0.25
(1.58%)
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
(2025-12-29) 		1.20 7.95% 1,162,300 -900 -0.0
14.75
16.60
15.85
2 tháng
(2025-11-28) 		0.35 2.19% 1,669,800 30,000 0.5
14.75
16.60
15.85
3 tháng
(2025-10-29) 		-0.40 -2.40% 2,254,600 45,600 0.7
14.75
17
15.85
6 tháng
(2025-07-31) 		-1.65 -9.19% 7,637,200 -32,300 -0.7
14.75
18.65
15.85
12 tháng
(2025-02-03) 		-3.88 -19.23% 34,983,100 -47,409 0.6
14.75
30.41
15.85
24 tháng
(2024-02-07) 		-1.07 -6.15% 54,700,500 -35,100 0.8
14.75
30.41
15.85
36 tháng
(2023-02-13) 		5.42 49.82% 66,969,700 -178,290 -1.6
10.55
30.41
15.85
60 tháng
(2021-02-22) 		5.22 47.05% 125,402,800 -739,089 -16.5
7.78
30.41
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
8.98
 34,900 9.31 9.44 8.90 0 3,000 -0.0
10/11/2022
9.31
 51,100 9.97 10.06 9.31 600 100 0.0
09/11/2022
9.97
 28,100 9.89 10.51 9.89 1,000 0 0.0
08/11/2022
9.89
 27,700 9.97 9.97 9.40 0 1,800 -0.0
07/11/2022
9.97
 28,800 10.55 10.55 9.97 1,400 0 0.0
04/11/2022
10.55
 117,400 11.33 11.33 10.55 800 2,600 -0.0
03/11/2022
11.33
 24,500 11.29 11.33 11.21 600 0 0.0
02/11/2022
11.29
 27,200 11.29 11.46 11.29 600 1,600 -0.0
01/11/2022
11.29
 92,900 11.46 11.70 11.29 1,300 800 0.0
31/10/2022
11.46
 51,800 11.54 11.62 11.04 500 0 0.0
28/10/2022
11.54
 59,000 11.70 12.03 11.54 1,200 0 0.0
27/10/2022
11.70
 70,000 11.13 11.70 11.13 900 500 0.0
26/10/2022
11.13
 78,500 11.37 11.62 11.13 6,300 400 0.1
25/10/2022
11.37
 61,100 11.46 11.79 11.04 200 200 -0.0
24/10/2022
11.46
 27,300 11.79 12.45 11.21 1,100 400 0.0
21/10/2022
11.79
 52,200 11.95 12.65 11.37 200 5,100 -0.1
20/10/2022
11.95
 66,000 12.57 12.78 11.87 700 0 0.0
19/10/2022
12.57
 38,900 12.98 13.19 12.57 1,000 0 0.0
18/10/2022
12.98
 45,900 13.19 13.31 12.90 1,700 500 0.0
17/10/2022
13.19
 41,400 12.78 13.31 12.78 200 1,100 -0.0
14/10/2022
12.78
 113,300 11.95 12.78 11.95 900 400 0.0
13/10/2022
11.95
 54,100 11.70 12.49 11.54 1,000 700 0.0
12/10/2022
11.70
 32,700 11.37 11.70 10.96 0 700 -0.0
11/10/2022
11.37
 72,700 11.79 11.79 11.13 1,000 1,800 -0.0
10/10/2022
11.79
 52,100 11.37 11.79 11.13 0 500 -0.0
07/10/2022
11.37
 63,000 11.99 11.99 11.21 300 0 0.0
06/10/2022
11.99
 48,100 12.61 12.78 11.99 200 0 0.0
05/10/2022
12.61
 59,400 12.36 12.98 12.28 500 0 0.0
04/10/2022
12.36
 80,200 13.02 13.27 12.36 300 2,800 -0.0
03/10/2022
13.02
 73,800 13.97 13.97 13.02 300 200 0.0
30/09/2022
13.97
 163,400 14.18 14.18 13.19 800 1,500 -0.0
29/09/2022
14.18
 215,400 15.21 15.82 14.18 1,500 1,700 -0.0
28/09/2022
15.21
 150,800 16.24 16.69 15.21 1,300 400 0.0
27/09/2022
16.24
 135,800 17.18 17.47 16.24 700 2,000 -0.0
26/09/2022
17.18
 236,700 16.94 17.72 16.15 3,100 500 0.1
23/09/2022
16.94
 195,600 15.87 16.94 15.91 0 1,400 -0.0
22/09/2022
15.87
 138,000 15.87 16.03 15.33 800 0 0.0
21/09/2022
15.87
 115,800 15.99 16.73 15.82 1,500 15,068 -0.3
20/09/2022
15.99
 156,100 16.69 17.18 15.70 3,700 500 0.1
19/09/2022
16.69
 367,700 15.95 17.06 16.20 3,500 2,400 0.0
16/09/2022
15.95
 190,200 14.92 15.95 15.08 0 1,500 -0.0
15/09/2022
14.92
 93,400 15.29 15.29 14.84 300 0 0.0
14/09/2022
15.29
 45,000 15.37 15.54 14.88 1,600 100 -0.0
13/09/2022
15.37
 211,100 14.79 15.82 15.25 3,400 1,404 -0.0
12/09/2022
14.79
 107,300 13.85 14.79 14.18 0 1,110 0.0
09/09/2022
13.85
 17,300 13.64 14.01 13.60 900 600 0.0
08/09/2022
13.64
 31,300 14.01 14.01 13.60 900 1,500 -0.0
07/09/2022
14.01
 40,500 13.89 14.18 13.76 500 1,600 -0.0
06/09/2022
13.89
 63,000 13.97 14.38 13.89 500 100 0.0
05/09/2022
13.97
 55,300 14.46 14.51 13.97 1,400 0 0.0
31/08/2022: Cổ tức tiền mặt tỉ lệ: 8%
31/08/2022
14.46
 76,100 14.26 14.84 14.22 10,300 0 0.2
30/08/2022
14.26
 139,900 13.35 14.26 13.27 400 900 -0.0
29/08/2022
13.35
 76,800 13.55 13.55 13.16 300 2,000 -0.0
26/08/2022
13.55
 58,400 13.63 13.71 13.39 700 1,900 -0.0
25/08/2022
13.63
 60,900 13.47 14.02 13.47 300 1,100 -0.0
24/08/2022
13.47
 37,400 13.39 13.63 13.23 400 600 -0.0
23/08/2022
13.39
 34,200 13.31 13.47 13.08 0 900 -0.0
22/08/2022
13.31
 110,500 13.63 13.67 13.23 500 0 0.0
19/08/2022
13.63
 33,000 13.94 13.94 13.47 0 300 -0.0
18/08/2022
13.94
 49,100 13.94 14.02 13.67 600 100 0.0
17/08/2022
13.94
 57,700 14.34 14.34 13.94 100 0 0.0
16/08/2022
14.34
 50,200 14.30 14.42 14.06 300 0 0.0
15/08/2022
14.30
 71,700 14.69 14.69 14.18 700 500 0.0
12/08/2022
14.69
 39,500 14.61 14.69 14.26 200 1,300 -0.0
11/08/2022
14.61
 130,700 14.14 14.93 14.22 1,900 200 0.0
10/08/2022
14.14
 125,500 13.23 14.14 12.68 600 1,100 -0.0
09/08/2022
13.23
 45,800 13.35 13.39 13.00 1,100 1,000 0.0
08/08/2022
13.35
 74,600 13.39 13.47 13.08 200 0 0.0
05/08/2022
13.39
 75,800 13.83 13.83 13.23 400 0 0.0
04/08/2022
13.83
 74,200 13.87 14.10 12.96 1,300 200 0.0
03/08/2022
13.87
 37,200 14.10 14.14 13.71 200 700 -0.0
02/08/2022
14.10
 78,000 13.71 14.18 13.63 900 0 0.0
01/08/2022
13.71
 60,600 13.59 14.06 13.59 1,200 0 0.0
29/07/2022
13.59
 47,200 13.87 13.90 13.31 3,800 0 0.1
28/07/2022
13.87
 116,900 13.87 14.57 13.87 0 0 0.0
27/07/2022
13.87
 168,700 12.96 13.87 13.27 1,500 0 0.0
26/07/2022
12.96
 65,700 12.13 12.96 12.17 500 600 -0.0
25/07/2022
12.13
 59,000 12.29 12.29 11.78 0 0 0.0
22/07/2022
12.29
 54,100 12.76 13.00 12.13 400 900 0.0
21/07/2022
12.76
 58,700 12.76 13.27 12.25 1,800 0 0.0
20/07/2022
12.76
 117,400 12.17 12.96 12.53 0 0 0.0
19/07/2022
12.17
 176,300 11.38 12.17 11.58 1,000 0 0.0
18/07/2022
11.38
 74,900 10.67 11.38 10.67 0 0 -0.2
15/07/2022
10.67
 27,400 10.79 10.79 10.48 0 0 -0.2
14/07/2022
10.79
 24,300 10.75 10.79 10.36 0 11,000 -0.2
13/07/2022
10.75
 39,200 10.56 10.87 10.32 0 400 -0.0
12/07/2022
10.56
 8,900 10.32 10.56 10.04 0 1,200 -0.0
11/07/2022
10.32
 26,900 10.32 10.40 10.08 400 2,100 -0.0
08/07/2022
10.32
 22,200 10.24 10.48 10.12 4,100 4,900 -0.0
07/07/2022
10.24
 22,000 10.12 10.40 9.65 0 2,400 -0.0
06/07/2022
10.12
 6,600 10.40 10.44 10.12 100 1,100 -0.0
05/07/2022
10.40
 23,300 10.56 10.71 10.24 600 1,600 -0.0
04/07/2022
10.56
 35,500 10.16 10.56 10.20 0 800 -0.0
01/07/2022
10.16
 28,000 10.60 10.64 10.04 100 600 -0.0
30/06/2022
10.60
 31,700 10.60 10.67 10.32 100 5,100 -0.1
29/06/2022
10.60
 21,100 10.83 10.83 10.40 200 500 -0.0
28/06/2022
10.83
 27,800 10.75 10.83 10.44 0 4,300 -0.1
27/06/2022
10.75
 51,800 10.16 10.75 10.16 0 1,700 -0.0
24/06/2022
10.16
 65,400 9.77 10.16 9.77 0 2,100 -0.0
23/06/2022
9.77
 42,800 9.81 9.85 9.73 400 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |