CTCP Khoáng sản Bình Định (bmc)

9.50
-0.20
(-2.06%)
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
(2026-09-08) 		0.20 1.81% 301,100 -7,400 0.0
9.50
11.25
9.50
2 tháng
(2026-08-10) 		-0.35 -3.02% 380,100 -7,400 0.0
9.50
11.60
9.50
3 tháng
(2026-07-10) 		-1.20 -9.64% 581,300 -8,800 0.0
9.50
12.45
9.50
6 tháng
(2026-04-13) 		-2.20 -16.36% 1,490,100 -27,700 -0.3
9.50
13.50
9.50
12 tháng
(2025-10-13) 		-6.65 -37.15% 8,427,700 12,700 0.4
9.50
17.90
9.50
24 tháng
(2024-10-18) 		-10.48 -48.23% 47,063,100 50,950 -1.5
9.50
30.41
9.50
36 tháng
(2023-10-24) 		-1.41 -11.16% 63,550,100 -96,450 -4.3
9.50
30.41
9.50
60 tháng
(2021-11-03) 		-11.19 -49.86% 100,553,600 -371,239 -11.3
7.78
30.41
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.37
 61,100 11.33 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 12.36 12.65 11.37 200 5,100 -0.1
20/10/2022
11.95
 66,000 12.12 12.78 11.87 700 0 0.0
19/10/2022
12.57
 38,900 13.19 13.19 12.57 1,000 0 0.0
18/10/2022
12.98
 45,900 13.31 13.31 12.90 1,700 500 0.0
17/10/2022
13.19
 41,400 12.94 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 11.83 12.49 11.54 1,000 700 0.0
12/10/2022
11.70
 32,700 10.96 11.70 10.96 0 700 0.0
11/10/2022
11.37
 72,700 11.62 11.62 11.13 1,000 1,800 0.0
10/10/2022
11.79
 52,100 11.33 11.79 11.13 0 500 0.0
07/10/2022
11.37
 63,000 11.62 11.70 11.21 300 0 0.0
06/10/2022
11.99
 48,100 12.78 12.78 11.99 200 0 0.0
05/10/2022
12.61
 59,400 12.98 12.98 12.28 500 0 0.0
04/10/2022
12.36
 80,200 13.15 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 13.93 14.01 13.19 800 1,500 0.0
29/09/2022
14.18
 215,400 15.82 15.82 14.18 1,500 1,700 0.0
28/09/2022
15.21
 150,800 16.32 16.69 15.21 1,300 400 0.0
27/09/2022
16.24
 135,800 17.31 17.47 16.24 700 2,000 0.0
26/09/2022
17.18
 236,700 16.73 17.72 16.15 3,100 500 0.1
23/09/2022
16.94
 195,600 15.95 16.94 15.91 0 1,400 0.0
22/09/2022
15.87
 138,000 16.03 16.03 15.33 800 0 0.0
21/09/2022
15.87
 115,800 16.28 16.73 15.82 1,500 15,068 -0.3
20/09/2022
15.99
 156,100 16.65 17.18 15.70 3,700 500 0.1
19/09/2022
16.69
 367,700 16.36 17.06 16.20 3,500 2,400 0.0
16/09/2022
15.95
 190,200 15.12 15.95 15.08 0 1,500 0.0
15/09/2022
14.92
 93,400 15.25 15.25 14.84 300 0 0.0
14/09/2022
15.29
 45,000 15.25 15.54 14.88 1,600 100 0.0
13/09/2022
15.37
 211,100 15.82 15.82 15.25 3,400 1,404 0.0
12/09/2022
14.79
 107,300 14.26 14.79 14.18 0 1,110 0.0
09/09/2022
13.85
 17,300 13.60 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 13.85 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 14.42 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 14.84 14.84 14.22 10,300 0 0.2
30/08/2022
14.26
 139,900 13.27 14.26 13.27 400 900 0.0
29/08/2022
13.35
 76,800 13.23 13.39 13.16 300 2,000 0.0
26/08/2022
13.55
 58,400 13.71 13.71 13.39 700 1,900 0.0
25/08/2022
13.63
 60,900 13.71 14.02 13.47 300 1,100 0.0
24/08/2022
13.47
 37,400 13.47 13.63 13.23 400 600 0.0
23/08/2022
13.39
 34,200 13.08 13.47 13.08 0 900 0.0
22/08/2022
13.31
 110,500 13.67 13.67 13.23 500 0 0.0
19/08/2022
13.63
 33,000 13.79 13.94 13.47 0 300 0.0
18/08/2022
13.94
 49,100 13.67 14.02 13.67 600 100 0.0
17/08/2022
13.94
 57,700 14.30 14.30 13.94 100 0 0.0
16/08/2022
14.34
 50,200 14.18 14.42 14.06 300 0 0.0
15/08/2022
14.30
 71,700 14.65 14.65 14.18 700 500 0.0
12/08/2022
14.69
 39,500 14.50 14.69 14.26 200 1,300 0.0
11/08/2022
14.61
 130,700 14.42 14.93 14.22 1,900 200 0.0
10/08/2022
14.14
 125,500 13.35 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 13.23 13.63 13.23 400 0 0.0
04/08/2022
13.83
 74,200 14.10 14.10 12.96 1,300 200 0.0
03/08/2022
13.87
 37,200 14.14 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 14.06 14.06 13.59 1,200 0 0.0
29/07/2022
13.59
 47,200 13.55 13.90 13.31 3,800 0 0.1
28/07/2022
13.87
 116,900 13.94 14.57 13.87 0 0 0.0
27/07/2022
13.87
 168,700 13.39 13.87 13.27 1,500 0 0.0
26/07/2022
12.96
 65,700 12.21 12.96 12.17 500 600 0.0
25/07/2022
12.13
 59,000 11.97 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 13.27 13.27 12.25 1,800 0 0.0
20/07/2022
12.76
 117,400 12.60 12.96 12.53 0 0 0.0
19/07/2022
12.17
 176,300 11.90 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 10.56 10.79 10.48 0 0 -0.2
14/07/2022
10.79
 24,300 10.36 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 10.08 10.56 10.04 0 1,200 0.0
11/07/2022
10.32
 26,900 10.40 10.40 10.08 400 2,100 0.0
08/07/2022
10.32
 22,200 10.44 10.48 10.12 4,100 4,900 0.0
07/07/2022
10.24
 22,000 10.20 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 10.60 10.71 10.24 600 1,600 0.0
04/07/2022
10.56
 35,500 10.24 10.56 10.20 0 800 0.0
01/07/2022
10.16
 28,000 10.64 10.64 10.04 100 600 0.0
30/06/2022
10.60
 31,700 10.64 10.67 10.32 100 5,100 -0.1
29/06/2022
10.60
 21,100 10.40 10.71 10.40 200 500 0.0
28/06/2022
10.83
 27,800 10.56 10.83 10.44 0 4,300 -0.1
27/06/2022
10.75
 51,800 10.24 10.75 10.16 0 1,700 0.0
24/06/2022
10.16
 65,400 9.85 10.16 9.77 0 2,100 0.0
23/06/2022
9.77
 42,800 9.85 9.85 9.73 400 900 0.0
22/06/2022
9.81
 25,600 10.00 10.24 9.69 200 700 0.0
21/06/2022
9.65
 43,700 9.69 10.08 9.65 900 1,200 0.0
20/06/2022
10.00
 30,900 10.28 10.79 9.97 400 900 0.0
17/06/2022
10.64
 50,100 10.71 11.03 10.52 500 800 0.0
16/06/2022
11.30
 37,800 11.42 11.42 11.03 300 1,100 0.0
15/06/2022
11.03
 42,200 11.19 11.42 10.79 500 1,400 0.0
14/06/2022
11.58
 17,300 11.66 11.74 11.42 100 1,700 0.0
13/06/2022
11.62
 77,100 11.90 12.33 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 12.76 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 12.60 12.76 12.05 0 0 0
06/06/2022
12.84
 44,400 13.04 13.20 12.64 300 900 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc