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)
21/12/2022
10.06
 7,700 10.22 10.22 10.06 400 0 0.0
20/12/2022
10.22
 51,700 10.47 10.67 10.06 1,700 0 0.0
19/12/2022
10.47
 33,100 10.14 10.71 10.47 0 900 -0.0
16/12/2022
10.14
 60,600 10.63 10.67 10.14 1,600 300 0.0
15/12/2022
10.63
 99,300 10.10 10.80 10.06 300 5,031 -0.1
14/12/2022
10.10
 16,800 10.22 10.30 10.10 0 900 -0.0
13/12/2022
10.22
 41,200 10.26 10.26 9.89 400 300 0.0
12/12/2022
10.26
 50,300 10.06 10.30 10.06 1,000 700 0.0
09/12/2022
10.06
 23,100 10.26 10.39 9.97 1,100 400 0.0
08/12/2022
10.26
 15,700 9.89 10.39 9.85 0 1,700 -0.0
07/12/2022
9.89
 57,900 10.30 10.30 9.73 100 2 0.0
06/12/2022
10.30
 49,300 10.88 10.88 10.30 700 0 0.0
05/12/2022
10.88
 137,300 10.71 11.13 10.71 700 9 0.0
02/12/2022
10.71
 51,300 10.10 10.71 10.10 500 2,000 -0.0
01/12/2022
10.10
 146,100 10.06 10.47 10.06 1,400 900 0.0
30/11/2022
10.06
 64,600 9.64 10.26 9.73 1,000 700 0.0
29/11/2022
9.64
 93,200 9.81 10.06 9.44 1,600 500 0.0
28/11/2022
9.81
 115,200 9.19 9.81 9.48 0 900 -0.0
25/11/2022
9.19
 67,000 8.61 9.19 8.65 0 200 -0.0
24/11/2022
8.61
 60,500 8.86 8.86 8.28 900 0 0.0
23/11/2022
8.86
 28,500 9.52 9.52 8.86 400 100 0.0
22/11/2022
9.52
 55,500 8.94 9.56 9.07 800 1,100 -0.0
21/11/2022
8.94
 24,300 8.82 9.23 8.86 1,100 0 0.0
18/11/2022
8.82
 63,700 8.90 9.19 8.65 9,800 1,000 0.1
17/11/2022
8.90
 105,700 8.32 8.90 8.24 500 300 0.0
16/11/2022
8.32
 108,800 7.78 8.32 7.24 2,100 1,900 0.0
15/11/2022
7.78
 44,500 8.37 8.37 7.78 400 500 -0.0
14/11/2022
8.37
 71,200 8.98 8.98 8.37 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |