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)
22/03/2017
11.75
 57,820 11.44 11.87 11.44 890 500 0.0
21/03/2017
11.75
 88,070 11.19 11.97 11.19 1,000 5,880 -0.1
20/03/2017
11.19
 42,790 11.13 11.19 11.01 0 1,320 0.0
17/03/2017
11.25
 41,200 10.51 11.32 10.51 0 2,280 0.0
16/03/2017
10.64
 24,980 10.64 10.64 10.45 0 0 0
15/03/2017: Cổ tức tiền mặt tỉ lệ: 4%
15/03/2017
10.64
 36,340 10.76 10.76 10.39 7,500 8,430 0.0
14/03/2017
10.33
 30,820 10.33 10.45 10.03 0 0 0
13/03/2017
10.45
 58,540 10.42 10.51 9.84 0 2,770 0.0
10/03/2017
10.45
 35,630 10.45 10.51 10.33 0 1,500 0.0
09/03/2017
10.33
 47,190 10.09 10.39 10.09 5,860 4,130 0.0
08/03/2017
10.03
 17,020 9.78 10.27 9.78 0 0 0
07/03/2017
9.90
 31,440 9.84 10.15 9.84 0 0 0
06/03/2017
10.15
 11,510 10.27 10.27 9.84 300 320 0.0
03/03/2017
10.27
 54,440 10.51 10.63 10.27 0 2,840 0.0
02/03/2017
10.27
 135,320 9.72 10.27 9.48 0 380 0.0
01/03/2017
9.60
 15,120 9.54 9.96 9.21 0 1,200 0.0
28/02/2017
9.60
 7,080 9.54 9.66 9.36 0 0 0
27/02/2017
9.60
 34,410 9.60 9.60 9.12 0 0 0
24/02/2017
9.66
 6,760 9.66 9.66 9.48 0 0 0
23/02/2017
9.75
 270 9.84 9.84 9.66 0 50 0.0
22/02/2017
9.84
 44,180 10.15 10.15 9.66 0 4,550 -0.1
21/02/2017
9.63
 84,430 9.06 9.63 9.06 0 5,200 -0.1
20/02/2017
9.03
 14,090 8.94 9.06 8.94 0 0 0
17/02/2017
9.00
 25,080 8.82 9.00 8.58 0 0 0
16/02/2017
9.06
 35,410 9.12 9.12 8.91 1,000 0 0.0
15/02/2017
8.91
 5,890 9.12 9.12 8.91 1,000 0 0.0
14/02/2017
8.97
 7,700 9.18 9.18 8.88 2,000 0 0.0
13/02/2017
8.88
 27,110 8.88 8.88 8.88 0 0 0
10/02/2017
8.88
 9,900 8.82 8.88 8.82 0 0 0
09/02/2017
8.88
 10,090 8.88 8.88 8.88 0 0 0
08/02/2017
8.88
 10,560 8.94 8.94 8.82 0 0 0
07/02/2017
8.94
 8,260 9.18 9.18 8.94 0 1,100 0.0
06/02/2017
9.18
 1,420 9.06 9.18 9.06 0 20 0.0
03/02/2017
9.21
 1,090 9.24 9.24 9.06 0 30 0.0
02/02/2017
9.21
 5,020 9.12 9.21 9.12 0 0 0
25/01/2017
9.18
 1,960 9.24 9.24 9.06 10 840 0.0
24/01/2017
9.06
 4,860 8.88 9.06 8.82 0 840 0.0
23/01/2017
9.06
 5,010 8.82 9.06 8.76 0 840 0.0
20/01/2017
8.76
 8,120 9.06 9.06 8.76 0 840 0.0
19/01/2017
9.24
 1,500 9.33 9.33 9.24 650 840 0.0
18/01/2017
9.06
 6,100 9.06 9.06 9.06 0 2,480 0.0
17/01/2017
9.06
 1,430 9.06 9.06 9.06 0 230 0.0
16/01/2017
9.06
 1,150 8.82 9.06 8.82 0 50 0.0
13/01/2017
9.06
 1,540 8.82 9.06 8.82 0 0 0
12/01/2017
9.06
 2,910 9.06 9.24 9.06 0 0 0
11/01/2017
9.06
 3,050 9.12 9.12 9.06 0 0 0
10/01/2017
9.12
 1,030 9.06 9.12 9.06 0 0 0
09/01/2017
9.06
 12,910 9.06 9.06 8.76 0 0 0
06/01/2017
9.06
 8,170 9.06 9.18 9.06 0 0 0
05/01/2017
9.12
 1,520 9.12 9.12 9.06 0 0 0
04/01/2017
8.88
 3,500 9.18 9.18 8.88 0 0 0
03/01/2017
9.18
 14,750 8.94 9.18 8.58 1,870 0 0.0
30/12/2016
9.18
 9,030 9.06 9.18 8.97 0 0 0
29/12/2016
9.18
 10,140 9.06 9.18 9.06 0 0 0
28/12/2016
9.18
 8,110 8.88 9.18 8.88 0 500 0.0
27/12/2016
9.06
 9,180 9.06 9.06 9.06 0 0 0
26/12/2016
9.24
 1,570 9.36 9.36 9.06 0 0 0
23/12/2016
9.24
 18,660 9.06 9.24 9.06 0 0 0
22/12/2016
9.18
 7,500 9.06 9.36 9.06 0 1,200 0.0
21/12/2016
9.24
 2,720 9.06 9.24 9.06 0 0 0
20/12/2016
9.18
 2,810 9.06 9.18 9.06 0 0 0
19/12/2016
9.18
 6,660 9.06 9.30 9.06 0 2,600 0.0
16/12/2016
9.06
 15,670 9.06 9.30 9.06 0 1,950 0.0
15/12/2016
9.06
 8,270 8.70 9.30 8.70 0 0 0
14/12/2016
9.12
 28,350 9.03 9.18 9.03 30 0 0.0
13/12/2016
8.61
 5,040 8.94 8.94 8.45 0 0 0
12/12/2016
8.94
 1,410 9.00 9.00 8.94 0 0 0
09/12/2016
9.06
 7,090 9.15 9.15 8.97 0 0 0
08/12/2016
9.12
 11,690 9.06 9.12 9.00 0 20 0.0
07/12/2016
9.06
 18,680 9.18 9.18 8.82 10 0 0.0
06/12/2016
9.12
 52,970 8.82 9.18 8.76 210 0 0.0
05/12/2016
9.12
 1,030 8.76 9.18 8.76 0 0 0
02/12/2016
9.18
 26,450 9.12 9.30 9.03 3,200 3,000 0.0
01/12/2016
9.18
 10,030 9.18 9.18 9.03 650 0 0.0
30/11/2016
9.30
 2,300 9.12 9.30 9.06 0 0 0
29/11/2016
9.18
 4,640 9.36 9.36 8.88 0 0 0
28/11/2016
8.91
 4,010 8.82 8.91 8.82 0 0 0
25/11/2016
8.94
 16,300 9.06 9.06 8.94 0 790 0.0
24/11/2016
9.06
 12,040 8.94 9.18 8.94 0 0 0
23/11/2016
9.18
 8,330 9.24 9.54 8.94 0 10 0.0
22/11/2016
9.24
 8,790 9.24 9.24 9.06 0 0 0
21/11/2016
9.30
 3,600 9.00 9.30 9.00 0 10 0.0
18/11/2016
9.30
 14,320 9.06 9.36 9.00 0 340 0.0
17/11/2016
9.48
 4,810 9.72 9.72 9.06 0 330 0.0
16/11/2016
9.30
 54,000 8.88 9.48 8.88 0 9,350 -0.1
15/11/2016
8.88
 7,090 8.97 9.42 8.88 0 4,010 -0.1
14/11/2016
9.48
 1,860 9.54 9.54 9.42 0 310 0.0
11/11/2016
9.48
 53,870 8.94 9.54 8.94 0 0 0
10/11/2016
8.94
 11,860 8.70 8.94 8.15 0 0 0
09/11/2016
8.64
 20 8.64 8.64 8.64 0 0 0
08/11/2016
8.64
 1,430 8.76 8.76 8.39 0 0 0
07/11/2016
8.70
 2,310 8.76 8.76 8.09 0 0 0
04/11/2016
8.42
 3,220 8.76 8.76 8.42 0 0 0
03/11/2016
8.76
 13,880 8.58 8.76 8.39 0 0 0
02/11/2016
8.58
 220 8.58 8.58 8.58 0 0 0
01/11/2016
8.58
 2,620 8.45 8.58 8.45 0 0 0
31/10/2016
8.64
 21,470 8.64 8.82 8.45 0 0 0
28/10/2016
8.94
 10,410 8.82 8.94 8.58 0 500 0.0
27/10/2016
8.58
 6,890 8.64 8.76 8.58 0 0 0
26/10/2016
8.76
 0 8.76 8.76 8.76 0 0 0

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