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
(2025-11-04) 		-1.10 -6.47% 672,600 28,500 0.5
15.80
17
16.10
2 tháng
(2025-10-06) 		-1.30 -7.56% 2,041,600 29,100 0.5
15.80
17.90
16.10
3 tháng
(2025-09-05) 		-1.80 -10.17% 3,933,600 19,500 0.3
15.80
18.65
16.10
6 tháng
(2025-06-09) 		-1.93 -10.85% 11,107,100 -43,100 -0.9
15.80
19.90
16.10
12 tháng
(2024-12-09) 		-3.30 -17.17% 38,601,800 -19,500 1.3
15.80
30.41
16.10
24 tháng
(2023-12-15) 		2.84 21.76% 55,887,400 -184,200 -1.9
13.01
30.41
16.10
36 tháng
(2022-12-20) 		5.68 55.57% 66,596,200 -199,065 -1.8
9.89
30.41
16.10
60 tháng
(2020-12-30) 		5.08 46.97% 129,694,470 -717,969 -16.1
7.78
30.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.95
 11,800 16.15 16.15 15.90 0 0 0
04/12/2025
16.10
 29,100 15.70 16.10 15.70 0 0 0
03/12/2025
15.90
 11,000 15.80 16 15.80 200 0 0.0
02/12/2025
15.80
 31,700 15.80 15.85 15.50 300 1,200 -0.0
01/12/2025
16
 19,900 16 16.15 16 8,000 0 0.1
28/11/2025
15.95
 124,900 16.10 16.10 15.50 6,000 0 0.1
27/11/2025
16.10
 15,500 16.10 16.10 16 1,500 0 0.0
26/11/2025
16.10
 18,100 16.10 16.10 15.90 100 0 0.0
25/11/2025
16.10
 36,600 16.20 16.20 16 100 0 0.0
24/11/2025
16.20
 13,400 16.30 16.30 16.20 100 0 0.0
21/11/2025
16.35
 25,000 16.20 16.35 16 1,300 0 0.0
20/11/2025
16.35
 16,800 16.30 16.35 16.20 100 100 0
19/11/2025
16.35
 15,900 16.35 16.35 16.30 100 0 0.0
18/11/2025
16.40
 25,400 16.60 16.60 16.35 200 0 0.0
17/11/2025
16.45
 13,500 16.75 16.75 16.40 0 0 0
14/11/2025
16.35
 78,600 16.75 16.75 16.35 1,100 0 0.0
13/11/2025
16.45
 44,600 16.55 16.60 16.25 0 0 0
12/11/2025
16.55
 15,000 16.85 16.85 16.35 0 0 0
11/11/2025
16.60
 23,500 17.10 17.10 16.30 0 0 0
10/11/2025
16.55
 21,000 16.20 17.10 16.20 100 0 0.0
07/11/2025
16.75
 42,400 16.90 16.90 16.50 10,100 0 0.2
06/11/2025
16.90
 10,100 17.15 17.15 16.75 0 0 0
05/11/2025
16.80
 34,100 17 17.15 16.60 300 0 0.0
04/11/2025
17
 35,600 17 17.30 16.70 200 0 0.0
03/11/2025
16.85
 35,000 16.85 16.95 16.65 400 0 0.0
31/10/2025
16.75
 29,500 16.65 16.90 16.60 200 0 0.0
30/10/2025
16.75
 18,200 16.90 16.90 16.70 800 1,000 -0.0
29/10/2025
16.70
 17,000 16.80 16.80 16.40 0 0 0
28/10/2025
16.65
 41,600 16.75 16.75 16.40 0 0 0
27/10/2025
16.75
 71,700 16.85 16.95 16.65 400 0 0.0
24/10/2025
16.65
 37,500 16.85 16.85 16.55 0 0 0
23/10/2025
16.75
 20,700 16.90 16.90 16.75 0 0 0
22/10/2025
16.85
 46,200 16.80 16.95 16.60 200 0 0.0
21/10/2025
16.80
 75,300 16.60 17 16.50 100 0 0.0
20/10/2025
16.60
 62,000 17 17.45 16 0 0 0
17/10/2025
17.05
 71,800 17.10 17.50 16.80 200 0 0.0
16/10/2025
17.05
 76,200 16.95 17.15 16.85 700 0 0.0
15/10/2025
16.95
 95,500 17.60 17.60 16.70 0 0 0
14/10/2025
17.55
 70,900 18 18.05 17.50 400 500 -0.0
13/10/2025
17.90
 376,700 17.25 18.15 17.20 0 1,100 -0.0
10/10/2025
17.05
 32,100 17.20 17.20 17 200 0 0.0
09/10/2025
17.15
 40,300 17.20 17.30 16.95 0 0 0
08/10/2025
17.10
 39,900 17.10 17.50 17.10 0 0 0
07/10/2025
17.10
 41,600 17.30 17.30 17 0 400 -0.0
06/10/2025
17.20
 69,300 17.35 17.40 17 0 0 0
03/10/2025
17.15
 102,900 17.30 17.30 16.75 900 0 0.0
02/10/2025
17
 64,000 17.30 17.85 17 200 0 0.0
01/10/2025
17.30
 122,200 17.80 17.80 16.95 400 0 0.0
30/09/2025
17.45
 209,600 18.10 18.70 17.35 500 0 0.0
29/09/2025
18.65
 358,300 19.55 19.55 18.50 300 10,000 -0.2
26/09/2025
18.55
 400,600 17.50 18.55 17.35 0 1,500 -0.0
25/09/2025
17.35
 30,100 17.45 17.55 17.35 0 0 0
24/09/2025
17.30
 34,300 17.15 17.35 17.15 8,800 0 0.2
23/09/2025
17.15
 54,600 17 17.15 16.30 100 200 -0.0
22/09/2025
17.15
 31,600 17.40 17.40 17 200 1,600 -0.0
19/09/2025
17.35
 61,900 17.50 17.50 17.25 100 2,400 -0.0
18/09/2025
17.45
 26,000 17.80 17.80 17.35 100 2,400 -0.0
17/09/2025
17.50
 58,800 17.55 17.60 17.35 1,400 100 0.0
16/09/2025
17.35
 55,600 17.55 17.60 17.35 1,300 600 0.0
15/09/2025
17.55
 88,500 17.20 17.55 17.20 2,600 600 0.0
12/09/2025
17.20
 24,900 17.55 17.55 17.20 0 4,100 -0.1
11/09/2025
17.40
 17,100 17.40 17.50 17.20 300 0 0.0
10/09/2025
17.40
 37,300 17.50 17.60 17.20 0 500 -0.0
09/09/2025
17.10
 8,900 17.30 17.30 16.80 0 600 -0.0
08/09/2025
17.30
 43,800 17.65 17.70 17.15 900 2,500 -0.0
05/09/2025
17.70
 61,000 17.90 17.90 17.50 100 700 -0.0
04/09/2025
17.70
 46,100 17.60 17.90 17.60 100 700 -0.0
03/09/2025
17.55
 33,600 17.20 17.65 17.20 1,500 100 0.0
29/08/2025
17.10
 47,600 17.15 17.25 17 1,700 4,000 -0.0
28/08/2025
17.10
 34,900 17.10 17.10 16.90 400 0 0
27/08/2025
17.10
 41,800 17.10 17.15 17 0 0 0
26/08/2025
17.10
 38,900 16.60 17.10 16.60 200 1,000 -0.0
25/08/2025
16.65
 38,300 16.85 17.35 16.65 0 0 0
22/08/2025
16.85
 93,500 17.30 17.30 16.80 0 0 0
21/08/2025
17.25
 72,300 17.25 17.45 17.25 800 0 0.0
20/08/2025
17.45
 138,800 17.75 17.80 17.30 0 200 -0.0
19/08/2025
17.70
 84,100 17.90 17.95 17.65 0 200 -0.0
18/08/2025
17.80
 96,500 17.70 18.05 17.65 100 0 0.0
15/08/2025
17.65
 147,400 18.15 18.15 17.60 0 0 0
14/08/2025
17.85
 193,100 18.10 18.10 17.80 1,500 0 0.0
13/08/2025
18.10
 92,000 18.10 18.20 17.95 300 800 -0.0
12/08/2025
18.05
 116,700 18.20 18.25 17.95 800 400 0.0
11/08/2025
18.05
 152,500 18.25 18.35 18 1,200 0 0.0
08/08/2025
18.20
 86,100 18.30 18.35 18.05 400 0 0.0
07/08/2025
18.25
 123,300 17.90 18.45 17.90 1,600 0 0.0
06/08/2025
17.85
 101,800 17.75 18.10 17.75 200 0 0.0
05/08/2025
18.05
 132,700 17.85 18.20 17.80 200 600 -0.0
04/08/2025
17.85
 151,700 17.85 18.10 17.65 900 71,200 -1.3
01/08/2025
17.85
 77,600 17.95 18 17.80 200 200 0
31/07/2025
17.95
 80,000 18.15 18.25 17.90 300 1,500 -0.0
30/07/2025
18.15
 94,600 17.90 18.50 17.70 900 800 0.0
29/07/2025
17.60
 222,100 18.75 19.20 17.60 600 400 0.0
28/07/2025
18.75
 285,400 19 19 18.60 200 8,900 -0.2
25/07/2025
19
 265,300 19.50 19.60 19 700 2,900 -0.0
24/07/2025: Cổ tức tiền mặt tỉ lệ: 13%
24/07/2025
19.50
 203,400 19.55 19.80 19.45 300 2,400 -0.0
23/07/2025
19.90
 266,300 19.90 19.90 19.62 2,000 200 0.0
22/07/2025
19.71
 253,100 19.81 19.85 19.43 10,000 4,100 0.1
21/07/2025
19.71
 293,700 19.71 19.95 19.62 5,000 600 0.1
18/07/2025
19.48
 156,100 19.38 19.62 19.38 500 500 -0
17/07/2025
19.20
 182,800 19.15 19.34 19.06 7,300 500 0.1
16/07/2025
18.96
 119,100 19.24 19.24 18.91 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |