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)
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
22/06/2022
9.81
 25,600 9.65 10.24 9.69 200 700 -0.0
21/06/2022
9.65
 43,700 10.00 10.08 9.65 900 1,200 -0.0
20/06/2022
10.00
 30,900 10.64 10.79 9.97 400 900 -0.0
17/06/2022
10.64
 50,100 11.30 11.30 10.52 500 800 -0.0
16/06/2022
11.30
 37,800 11.03 11.42 11.03 300 1,100 -0.0
15/06/2022
11.03
 42,200 11.58 11.58 10.79 500 1,400 -0.0
14/06/2022
11.58
 17,300 11.62 11.74 11.42 100 1,700 -0.0
13/06/2022
11.62
 77,100 12.49 12.49 11.62 400 900 -0.0
10/06/2022
12.49
 14,900 12.53 12.72 12.09 400 800 -0.0
09/06/2022
12.53
 13,100 12.60 12.76 12.49 0 600 -0.0
08/06/2022
12.60
 32,900 12.37 13.00 12.21 200 3,100 -0.0
07/06/2022
12.37
 51,800 12.84 12.84 12.05 0 0 0
06/06/2022
12.84
 44,400 13.08 13.20 12.64 300 900 -0.0
03/06/2022
13.08
 32,900 12.92 13.16 12.60 1,300 700 0.0
02/06/2022
12.92
 37,700 13.55 13.55 12.92 400 1,600 -0.0
01/06/2022
13.55
 61,300 13.23 13.79 12.88 0 1,200 -0.0
31/05/2022
13.23
 21,600 13.23 13.51 13.08 0 300 -0.0
30/05/2022
13.23
 46,500 13.12 13.63 13.12 0 2,500 -0.0
27/05/2022
13.12
 22,100 13.12 13.39 13.00 800 600 0.0
26/05/2022
13.12
 48,400 12.68 13.47 12.68 2,200 5,300 -0.1
25/05/2022
12.68
 39,800 12.13 12.72 12.13 1,900 300 0.0
24/05/2022
12.13
 30,800 12.57 12.57 12.13 200 4,300 -0.1
23/05/2022
12.57
 42,100 12.25 12.76 12.29 2,100 300 0.0
20/05/2022
12.25
 23,300 12.01 12.57 11.82 1,600 2,300 -0.0
19/05/2022
12.01
 22,800 12.17 12.17 11.42 2,900 100 0.0
18/05/2022
12.17
 27,300 12.33 12.57 12.09 2,400 400 0.0
17/05/2022
12.33
 17,600 11.82 12.60 11.66 2,700 1,400 0.0
16/05/2022
11.82
 38,000 11.97 12.64 11.82 2,600 4,300 -0.0
13/05/2022
11.97
 61,100 12.84 12.84 11.97 10,900 2,100 0.1
12/05/2022
12.84
 62,400 13.79 13.79 12.84 2,100 1,800 0.0
11/05/2022
13.79
 21,900 13.79 13.87 13.39 4,100 4,900 -0.0
10/05/2022
13.79
 21,300 13.63 13.87 13.55 2,200 2,600 -0.0
09/05/2022
13.63
 62,100 14.61 14.65 13.63 1,900 700 0.0
06/05/2022
14.61
 21,200 15.28 15.28 14.26 3,600 1,400 0.0
05/05/2022
15.28
 29,200 15.16 15.56 15.01 1,000 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |