CTCP Khoáng sản Bình Định (bmc)

9.60
0.10
(1.05%)
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
9.60
11.25
9.60
2 tháng
(2026-08-10) 		-0.35 -3.02% 380,100 -7,400 0.0
9.60
11.60
9.60
3 tháng
(2026-07-10) 		-1.20 -9.64% 581,300 -8,800 0.0
9.60
12.45
9.60
6 tháng
(2026-04-13) 		-2.20 -16.36% 1,490,100 -27,700 -0.3
9.60
13.50
9.60
12 tháng
(2025-10-13) 		-6.65 -37.15% 8,427,700 12,700 0.4
9.60
17.90
9.60
24 tháng
(2024-10-18) 		-10.48 -48.23% 47,063,100 50,950 -1.5
9.60
30.41
9.60
36 tháng
(2023-10-24) 		-1.41 -11.16% 63,550,100 -96,450 -4.3
9.60
30.41
9.60
60 tháng
(2021-11-03) 		-11.19 -49.86% 100,553,600 -371,239 -11.3
7.78
30.41
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
11.10
 17,040 10.71 11.10 10.59 0 170 0.0
11/08/2017
11.03
 2,920 11.35 11.35 10.71 700 0 0.0
10/08/2017
11.06
 12,470 10.71 11.41 10.71 0 6,000 -0.1
09/08/2017
11.10
 15,230 11.35 11.38 10.97 0 0 0
08/08/2017
11.19
 37,940 11.41 11.41 11.03 0 0 0
07/08/2017
11.41
 46,700 10.84 11.48 10.84 0 0 0
04/08/2017
11.16
 21,870 10.97 11.22 10.97 0 0 0
03/08/2017
11.35
 27,660 11.10 11.41 10.52 0 90 0.0
02/08/2017
11.10
 24,900 10.59 11.10 10.52 2,100 7,200 -0.1
01/08/2017
10.78
 81,860 11.26 11.26 10.49 200 210 0.0
31/07/2017
11.26
 15,480 11.03 11.26 10.97 0 0 0
28/07/2017
11.45
 2,150 11.48 11.48 11.35 100 0 0.0
27/07/2017
11.48
 5,280 11.48 11.48 11.22 0 0 0
26/07/2017
11.54
 12,350 11.41 11.54 11.29 200 1,000 0.0
25/07/2017
11.38
 32,970 10.90 11.38 10.84 0 0 0
24/07/2017
10.97
 52,010 11.16 11.48 10.68 0 0 0
21/07/2017
11.48
 9,810 11.54 11.54 10.84 0 0 0
20/07/2017
11.54
 14,260 11.41 11.54 11.10 1,900 0 0.0
19/07/2017
11.61
 53,130 11.41 11.73 11.00 300 0 0.0
18/07/2017
11.80
 20,570 11.29 11.80 11.29 1,000 2,100 0.0
17/07/2017
11.93
 14,300 11.80 12.05 11.67 0 0 0
14/07/2017
12.24
 9,900 12.12 12.24 11.99 0 0 0
13/07/2017
12.12
 23,050 12.12 12.12 11.80 100 0 0.0
12/07/2017
12.12
 16,450 11.48 12.12 11.19 0 1,900 0.0
11/07/2017
11.48
 31,210 11.99 11.99 11.35 0 0 0
10/07/2017
11.80
 27,340 11.73 11.80 11.48 0 0 0
07/07/2017
12.12
 11,320 12.24 12.24 11.73 0 0 0
06/07/2017
12.31
 8,550 12.21 12.31 11.86 0 0 0
05/07/2017
11.99
 27,540 12.37 12.37 11.99 0 340 0.0
04/07/2017
12.40
 22,400 12.24 12.44 12.12 2,500 290 0.0
03/07/2017
12.53
 10,660 12.18 12.53 11.99 0 0 0
30/06/2017
12.63
 9,090 12.85 12.85 12.12 330 0 0.0
29/06/2017
12.75
 12,460 12.50 12.88 12.37 300 0 0.0
28/06/2017
12.88
 5,820 12.98 12.98 12.50 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/06/2017
13.07
 11,890 12.56 13.07 12.12 0 50 0.0
26/06/2017
12.24
 16,730 11.87 12.37 11.81 0 1,670 0.0
23/06/2017
12.37
 15,060 12.37 12.37 11.81 1,000 0 0.0
22/06/2017
11.87
 44,980 12.37 12.68 11.87 1,020 1,000 0.0
21/06/2017
12.74
 37,530 12.80 12.80 12.24 1,390 400 0.0
20/06/2017
12.80
 40,660 12.92 12.92 12.49 1,270 0 0.0
19/06/2017
12.92
 14,550 12.83 12.99 12.49 0 0 0
16/06/2017
12.83
 22,400 12.37 12.99 12.37 530 0 0.0
15/06/2017
12.61
 9,720 12.37 12.61 12.37 0 10 0.0
14/06/2017
12.68
 25,360 12.99 12.99 12.37 0 190 0.0
13/06/2017
12.99
 49,340 12.49 12.99 12.24 0 11,120 -0.2
12/06/2017
13.05
 33,990 12.74 13.11 12.49 0 0 0
09/06/2017
13.11
 12,760 12.77 13.11 12.74 190 100 0.0
08/06/2017
13.17
 22,080 13.30 13.30 12.80 120 0 0.0
07/06/2017
13.60
 14,450 12.99 13.67 12.99 0 100 0.0
06/06/2017
13.48
 29,080 13.60 13.85 13.36 0 0 0
05/06/2017
13.48
 112,880 12.99 13.79 12.99 0 0 0
02/06/2017
12.92
 13,140 12.92 13.11 12.68 10 0 0.0
01/06/2017
12.92
 5,280 13.11 13.11 12.43 1,280 0 0.0
31/05/2017
12.99
 12,010 12.12 12.99 12.12 0 0 0
30/05/2017
12.68
 38,240 12.55 12.68 11.93 0 0 0
29/05/2017
12.37
 10,170 11.93 12.86 11.93 0 670 0.0
26/05/2017
12.49
 16,100 12.24 12.49 12.06 0 1,450 0.0
25/05/2017
12.37
 21,920 11.87 12.74 11.87 0 0 0
24/05/2017
12.68
 33,600 12.06 12.68 12.06 0 0 0
23/05/2017
12.06
 54,970 12.37 12.37 11.50 3,000 0 0.1
22/05/2017
12.37
 46,080 12.99 13.30 12.37 4,940 0 0.1
19/05/2017
12.99
 68,920 13.11 13.54 12.68 0 3,150 -0.1
18/05/2017
13.54
 31,130 13.42 13.85 13.14 0 0 0
17/05/2017
13.85
 42,740 13.48 13.88 13.48 0 0 0
16/05/2017
13.91
 23,450 13.85 14.10 13.54 5,180 0 0.1
15/05/2017
13.85
 60,730 13.64 14.22 13.14 3,570 7,620 -0.1
12/05/2017
14.10
 52,270 14.44 14.47 13.85 0 0 0
11/05/2017
14.19
 50,120 14.22 14.22 13.91 11,610 0 0.3
10/05/2017
14.22
 291,230 13.54 14.22 13.54 34,690 20 0.8
09/05/2017
13.30
 26,600 13.54 13.60 12.96 2,420 0 0.1
08/05/2017
13.30
 30,070 13.17 13.30 12.68 100 0 0.0
05/05/2017
13.11
 1,500 13.23 13.23 13.11 0 0 0
04/05/2017
13.17
 11,150 12.83 13.30 12.83 0 0 0
03/05/2017
13.36
 15,190 13.05 13.51 12.86 0 800 0.0
28/04/2017
13.54
 4,900 13.60 13.60 12.99 1,950 0 0.0
27/04/2017
13.60
 17,400 12.74 13.60 12.74 2,000 0 0.0
26/04/2017
13.17
 8,870 13.20 13.23 12.74 890 0 0.0
25/04/2017
13.23
 30,800 12.74 13.30 12.74 0 0 0
24/04/2017
13.39
 24,480 12.99 13.42 12.74 610 0 0.0
21/04/2017
13.70
 26,220 13.91 13.91 12.99 0 750 0.0
20/04/2017
13.48
 103,350 12.61 13.48 12.37 0 0 0
19/04/2017
12.61
 49,360 13.48 13.48 12.61 0 0 0
18/04/2017
13.54
 9,220 13.67 13.67 12.99 50 0 0.0
17/04/2017
13.60
 27,700 13.91 13.91 13.11 0 10 0.0
14/04/2017
13.91
 44,810 12.99 13.91 12.68 0 0 0
13/04/2017
13.30
 33,370 13.67 13.91 12.92 0 0 0
12/04/2017
13.67
 22,640 13.91 13.91 13.14 0 0 0
11/04/2017
13.91
 46,170 13.67 14.13 13.48 0 0 0
10/04/2017
14.22
 28,390 14.22 14.53 13.60 0 0 0
07/04/2017
14.22
 73,680 13.05 14.35 12.99 0 2,830 -0.1
05/04/2017
13.42
 37,450 13.11 14.22 12.99 10 8,000 -0.2
04/04/2017
13.39
 49,760 13.85 14.10 13.30 0 4,800 -0.1
03/04/2017
14.22
 91,850 14.78 14.78 13.76 0 700 0.0
31/03/2017
14.78
 62,420 15.15 15.15 14.22 0 0 0
30/03/2017
14.78
 91,330 14.35 15.15 14.22 0 0 0
29/03/2017
14.22
 111,840 13.17 14.28 12.68 20 500 0.0
28/03/2017
13.36
 51,680 13.85 14.41 13.30 0 2,700 -0.1
27/03/2017
13.91
 88,420 13.36 13.91 13.05 5,300 1,450 0.1
24/03/2017
13.36
 112,440 12.68 13.42 12.61 0 1,700 0.0
23/03/2017
12.55
 126,200 11.75 12.55 11.50 2,200 500 0.0

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