CTCP Khoáng sản Bình Định (bmc)

9.55
0.05
(0.53%)
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)
03/06/2022
13.08
 32,900 13.16 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 12.88 13.79 12.88 0 1,200 0.0
31/05/2022
13.23
 21,600 13.51 13.51 13.08 0 300 0.0
30/05/2022
13.23
 46,500 13.16 13.63 13.12 0 2,500 0.0
27/05/2022
13.12
 22,100 13.16 13.39 13.00 800 600 0.0
26/05/2022
13.12
 48,400 12.72 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 12.29 12.37 12.13 200 4,300 -0.1
23/05/2022
12.57
 42,100 12.29 12.76 12.29 2,100 300 0.0
20/05/2022
12.25
 23,300 11.82 12.57 11.82 1,600 2,300 0.0
19/05/2022
12.01
 22,800 11.42 12.17 11.42 2,900 100 0.0
18/05/2022
12.17
 27,300 12.29 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 11.82 12.64 11.82 2,600 4,300 0.0
13/05/2022
11.97
 61,100 12.76 12.76 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 15.01 15.20 14.26 3,600 1,400 0.0
05/05/2022
15.28
 29,200 15.52 15.56 15.01 1,000 3,300 0.0
04/05/2022
15.16
 31,000 15.13 15.52 15.13 800 3,500 -0.1
29/04/2022
15.36
 42,700 14.97 15.48 14.97 5,700 1,700 0.1
28/04/2022
15.28
 28,800 15.32 15.56 15.01 2,600 3,000 0.0
27/04/2022
15.09
 76,100 14.81 15.36 14.73 2,300 700 0.0
26/04/2022
15.40
 40,100 13.87 15.40 13.87 7,100 5,800 0.0
25/04/2022
14.57
 82,900 15.60 15.60 14.57 3,400 2,800 0.0
22/04/2022
15.60
 69,200 14.65 15.60 14.34 4,400 2,200 0.0
21/04/2022
14.65
 169,800 15.44 15.44 14.65 14,000 1,600 0.2
20/04/2022
15.76
 95,700 16.78 16.78 15.76 4,500 100 0.1
19/04/2022
16.86
 65,700 18.08 18.08 16.78 1,800 2,300 0.0
18/04/2022
17.65
 78,500 17.88 17.92 17.17 1,200 4,900 -0.1
15/04/2022
18.39
 48,100 18.20 18.67 17.92 2,000 6,300 -0.1
14/04/2022
18.67
 87,900 17.65 19.14 17.65 500 5,100 -0.1
13/04/2022
18.04
 145,300 17.17 18.12 16.66 6,300 7,100 0.0
12/04/2022
17.33
 144,100 18.51 18.51 17.33 2,400 7,800 -0.1
08/04/2022
18.51
 51,100 18.55 19.18 18.51 1,100 3,600 -0.1
07/04/2022
18.83
 80,700 19.38 19.38 18.83 1,300 5,100 -0.1
06/04/2022
19.30
 67,600 19.46 19.62 19.22 5,500 4,600 0.0
05/04/2022
19.66
 47,700 19.54 19.81 19.34 7,300 3,600 0.1
04/04/2022
19.46
 111,400 18.99 19.62 18.91 8,800 9,300 0.0
01/04/2022
18.99
 198,800 19.69 19.69 18.87 10,000 200 0.2
31/03/2022
19.93
 94,100 20.36 20.36 19.77 3,800 14,800 -0.3
30/03/2022
20.36
 128,300 20.48 20.80 20.09 4,500 12,600 -0.2
29/03/2022
20.96
 260,900 20.05 21.19 19.69 4,900 2,700 0.1
28/03/2022
20.05
 160,100 19.66 20.40 19.62 7,800 6,700 0.0
25/03/2022
19.89
 230,800 20.36 20.48 19.89 5,500 1,400 0.1
24/03/2022
20.40
 245,600 20.40 20.84 19.97 1,700 10,200 -0.2
23/03/2022
20.64
 158,900 20.88 21.31 20.56 6,300 2,600 0.1
22/03/2022
20.88
 124,800 21.59 21.59 20.88 2,500 17,600 -0.4
21/03/2022
21.66
 148,800 20.52 21.66 20.48 4,100 4,500 0.0
18/03/2022
20.48
 171,000 20.52 21.27 20.40 5,800 1,500 0.1
17/03/2022
20.40
 166,200 21.39 21.59 20.25 10,400 6,800 0.1
16/03/2022
20.96
 62,400 20.64 21.51 20.64 6,500 2,700 0.1
15/03/2022
20.64
 328,600 21.90 21.90 20.44 11,500 57,100 -1.2
14/03/2022
21.98
 276,300 23.08 23.24 21.98 6,200 2,100 0.1
11/03/2022
23.63
 263,800 24.42 24.82 23.08 7,100 3,700 0.1
10/03/2022
24.82
 213,100 24.50 25.48 23.59 10,900 1,300 0.3
09/03/2022
24.50
 536,100 24.11 25.52 22.53 10,600 3,700 0.2
08/03/2022
24.03
 314,900 24.58 26.00 23.28 5,200 8,300 -0.1
07/03/2022
24.42
 404,600 23.24 24.42 23.04 2,900 5,700 -0.1
04/03/2022
22.85
 354,000 23.40 23.87 22.85 4,100 29,600 -0.8
03/03/2022
22.33
 342,300 20.96 22.33 20.88 5,900 9,800 -0.1
02/03/2022
20.88
 240,600 21.74 21.74 20.25 5,300 700 0.1
01/03/2022
21.74
 270,900 21.59 22.06 20.52 27,200 1,400 0.7
28/02/2022
21.55
 209,400 21.15 22.06 21.11 4,200 3,600 0.0
25/02/2022
20.68
 387,500 20.68 20.68 20.21 1,100 2,700 0.0
24/02/2022
19.34
 347,100 19.26 19.34 18.55 900 11,900 -0.3
23/02/2022
18.08
 37,100 17.73 18.12 17.49 2,400 1,500 0.0
22/02/2022
17.65
 54,500 17.33 18.12 17.33 2,600 700 0.0
21/02/2022
18.12
 71,100 18.04 18.36 18.00 1,400 2,900 0.0
18/02/2022
17.84
 22,500 17.73 17.88 17.41 2,300 2,800 0.0
17/02/2022
17.57
 13,900 17.33 17.84 17.33 2,300 0 0.1
16/02/2022
17.73
 25,900 17.73 17.96 17.57 2,600 200 0.1
15/02/2022
17.88
 25,100 18.08 18.08 17.53 1,900 2,500 0.0
14/02/2022
17.73
 25,300 17.61 18.12 17.61 700 400 0.0
11/02/2022
17.73
 17,100 17.65 17.96 17.65 900 1,100 0.0
10/02/2022
18.12
 37,800 18.16 18.59 17.80 1,400 3,700 -0.1
09/02/2022
17.76
 39,400 16.90 17.76 16.66 3,400 2,200 0.0
08/02/2022
16.62
 41,600 15.76 16.74 15.76 11,600 1,500 0.2
07/02/2022
15.80
 78,200 15.60 16.31 15.44 4,900 2,500 0.0
28/01/2022
15.40
 57,200 15.52 15.68 15.20 2,900 1,800 0.0
27/01/2022
15.52
 40,400 15.60 15.76 15.44 400 500 0.0
26/01/2022
15.76
 30,100 16.03 16.03 15.76 0 400 0
25/01/2022
15.80
 39,400 15.76 15.99 15.13 1,500 1,500 0.0
24/01/2022
15.83
 18,900 16.54 16.94 15.83 1,700 0 0.0
21/01/2022
16.90
 37,200 16.39 17.17 16.23 600 1,900 0.0
20/01/2022
16.46
 23,400 15.76 16.54 15.76 1,300 300 0.0
19/01/2022
16.58
 35,100 17.61 17.61 16.58 100 100 0.0
18/01/2022: Cổ tức tiền mặt tỉ lệ: 8%
18/01/2022
17.73
 67,300 18.28 18.32 17.33 1,900 200 0.0
17/01/2022
18.40
 136,400 18.21 19.39 18.09 1,700 33,900 -0.8
14/01/2022
19.43
 92,400 17.87 19.43 17.87 1,700 45,000 -1.0
13/01/2022
19.20
 102,500 20.04 20.04 18.44 600 300 0.0
12/01/2022
19.81
 78,300 18.82 19.81 17.52 2,300 1,200 0.0
11/01/2022
18.70
 88,500 18.82 18.82 18.44 1,400 24,800 -0.6
10/01/2022
18.82
 93,700 19.12 19.24 18.82 300 1,700 0
07/01/2022
19.24
 70,100 19.20 19.50 19.16 1,000 12,000 -0.3
06/01/2022
19.31
 54,200 19.47 19.58 19.27 2,500 0 0.1
05/01/2022
19.58
 73,100 19.62 19.69 19.43 4,500 2,700 0.0

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