CTCP Khoáng sản Bình Định (bmc)

10.80
0.20
(1.89%)
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
(2026-08-19) 		-0.55 -4.93% 177,400 -900 0.0
10.60
16.45
10.80
2 tháng
(2026-07-20) 		-1.10 -9.40% 353,700 -1,900 0.0
10.60
16.45
10.80
3 tháng
(2026-06-22) 		-2 -15.87% 538,900 -4,200 -0.1
10.60
16.45
10.80
6 tháng
(2026-03-23) 		-2.40 -18.46% 1,751,100 -20,000 -0.3
10.60
16.45
10.80
12 tháng
(2025-09-23) 		-6.55 -38.19% 9,913,900 19,700 0.3
10.60
18.65
10.80
24 tháng
(2024-09-30) 		-8.55 -44.64% 50,030,500 82,050 -1.1
10.18
30.41
10.80
36 tháng
(2023-10-04) 		-2.28 -17.72% 66,457,600 -108,050 -4.7
9.54
30.41
10.80
60 tháng
(2021-10-14) 		-10.73 -50.31% 105,425,400 -414,604 -12.9
7.78
30.41
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2016
7.41
 14,060 7.09 7.41 7.09 5,000 0 0.1
27/01/2016
7.09
 10,720 6.72 7.09 6.82 1,710 0 0.0
26/01/2016
6.72
 12,610 6.88 7.04 6.72 5,000 0 0.1
25/01/2016
6.88
 22,120 6.93 7.20 6.88 5,000 0 0.1
22/01/2016
6.93
 17,960 6.93 7.30 6.61 0 0 0
21/01/2016
6.93
 51,750 7.41 7.41 6.93 20,000 0 0.3
20/01/2016
7.41
 12,030 7.41 7.41 7.20 500 0 0.0
19/01/2016
7.41
 21,140 7.57 7.57 7.09 0 0 0
18/01/2016
7.57
 42,040 7.09 7.57 6.61 200 0 0.0
15/01/2016
7.09
 27,660 7.52 7.52 7.09 150 440 0.0
14/01/2016
7.52
 17,400 7.78 7.78 7.41 0 0 0
13/01/2016
7.78
 10,010 8.00 8.00 7.78 0 0 0
12/01/2016
8.00
 15,800 7.84 8.00 7.46 1,000 3,110 0.0
11/01/2016
7.84
 10,030 7.84 7.84 7.73 500 0 0.0
08/01/2016
7.84
 13,760 7.89 8.16 7.73 0 0 0
07/01/2016
7.89
 12,760 8.42 8.53 7.89 0 10 0.0
06/01/2016
8.42
 1,750 8.32 8.53 8.37 0 1,420 0.0
05/01/2016
8.32
 33,660 8.85 8.85 8.26 0 0 0
04/01/2016
8.85
 3,460 8.90 8.96 8.80 380 0 0.0
31/12/2015
8.90
 1,160 8.96 8.96 8.90 0 0 0
30/12/2015
8.96
 120 8.85 8.96 8.96 0 0 0
29/12/2015
8.85
 5,820 8.74 8.85 8.53 0 0 0
28/12/2015
8.74
 2,710 8.85 8.85 8.53 0 0 0
25/12/2015
8.85
 9,940 8.85 8.96 8.42 0 0 0
24/12/2015
8.85
 2,660 8.90 8.90 8.53 600 1,620 0.0
23/12/2015
8.90
 4,110 8.85 9.06 8.80 0 0 0
22/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
22/12/2015
8.85
 27,630 8.85 9.33 8.69 0 0 0
21/12/2015
8.85
 12,850 8.80 8.90 8.80 2,150 0 0.0
18/12/2015
8.80
 4,950 8.90 8.90 8.75 570 0 0.0
17/12/2015
8.90
 1,830 8.90 8.95 8.85 0 0 0
16/12/2015
8.90
 6,180 8.90 8.90 8.80 690 0 0.0
15/12/2015
8.90
 32,190 8.80 8.90 8.75 0 0 0
14/12/2015
8.80
 32,810 8.65 9.04 8.65 0 1,000 0.0
11/12/2015
8.65
 17,950 8.56 8.75 8.65 900 0 0.0
10/12/2015
8.56
 14,330 8.80 8.90 8.36 100 1,170 0.0
09/12/2015
8.80
 10,140 8.85 9.09 8.80 0 1,640 0.0
08/12/2015
8.85
 12,510 8.80 8.90 8.60 0 9,000 -0.2
07/12/2015
8.80
 32,550 8.70 9.04 8.70 0 0 0
04/12/2015
8.70
 3,840 8.60 8.70 8.56 0 0 0
03/12/2015
8.60
 3,480 8.60 8.60 8.46 0 10 0.0
02/12/2015
8.60
 130 8.70 8.70 8.36 0 0 0
01/12/2015
8.70
 25,360 8.56 8.70 8.31 0 5,890 -0.1
30/11/2015
8.56
 14,160 8.56 8.56 8.41 1,000 0 0.0
27/11/2015
8.56
 2,360 8.80 8.80 8.56 0 0 0
26/11/2015
8.80
 3,410 8.75 8.85 8.56 0 300 0.0
25/11/2015
8.75
 22,000 8.65 8.80 8.56 0 0 0
24/11/2015
8.65
 4,320 8.90 8.90 8.65 0 0 0
23/11/2015
8.90
 9,150 8.90 8.95 8.75 0 0 0
20/11/2015
8.90
 14,090 8.80 8.90 8.70 1,410 30 0.0
19/11/2015
8.80
 360 8.90 8.90 8.70 0 0 0
18/11/2015
8.90
 150 8.75 8.90 8.75 0 0 0
17/11/2015
8.75
 16,270 8.80 8.80 8.65 0 0 0
16/11/2015
8.80
 7,320 8.95 8.95 8.70 0 0 0
13/11/2015
8.95
 5,170 8.80 8.95 8.75 0 0 0
12/11/2015
8.80
 3,870 8.90 9.09 8.80 0 0 0
11/11/2015
8.90
 10,300 9.04 9.04 8.80 0 0 0
10/11/2015
9.04
 11,400 9.14 9.14 8.85 0 0 0
09/11/2015
9.14
 13,950 9.14 9.14 8.95 0 0 0
06/11/2015
9.14
 13,370 9.04 9.29 8.95 0 0 0
05/11/2015
9.04
 28,210 8.95 9.19 8.80 200 0 0.0
04/11/2015
8.95
 31,240 8.95 9.09 8.80 0 0 0
03/11/2015
8.95
 9,810 9.00 9.00 8.80 0 0 0
02/11/2015
9.00
 8,500 9.04 9.09 8.85 0 0 0
30/10/2015
9.04
 8,180 9.19 9.24 8.90 0 0 0
29/10/2015
9.19
 35,760 8.90 9.19 8.90 0 0 0
28/10/2015
8.90
 43,480 9.04 9.04 8.85 0 3,760 -0.1
27/10/2015
9.04
 48,020 8.90 9.24 8.80 0 0 0
26/10/2015
8.90
 76,470 9.39 9.39 8.85 0 0 0
23/10/2015
9.39
 139,280 8.85 9.44 9.19 0 0 0
22/10/2015
8.85
 31,950 8.31 8.85 8.85 0 0 0
21/10/2015
8.31
 52,790 7.77 8.31 7.82 0 960 0.0
20/10/2015
7.77
 22,090 7.72 7.77 7.72 0 0 0
19/10/2015
7.72
 30,880 7.77 7.82 7.72 0 0 0
16/10/2015
7.77
 5,700 7.77 7.82 7.63 0 1,000 0.0
15/10/2015
7.77
 7,860 7.77 7.77 7.63 0 50 0.0
14/10/2015
7.77
 650 7.72 7.77 7.63 0 0 0
13/10/2015
7.72
 1,630 7.77 7.77 7.72 0 0 0
12/10/2015
7.77
 10,530 7.82 7.82 7.48 10 0 0.0
09/10/2015
7.82
 5,650 7.77 7.82 7.63 0 0 0
08/10/2015
7.77
 9,810 7.72 7.82 7.72 0 270 0.0
07/10/2015
7.72
 20,840 7.77 7.82 7.38 500 3,370 0.0
06/10/2015
7.77
 5,550 7.77 7.82 7.43 0 10 0.0
05/10/2015
7.77
 7,170 7.82 7.82 7.72 0 0 0
02/10/2015
7.82
 4,910 7.72 7.82 7.38 0 0 0
01/10/2015
7.72
 3,470 7.72 7.77 7.68 0 0 0
30/09/2015
7.72
 15,030 7.72 7.72 7.48 0 200 0.0
29/09/2015
7.72
 9,670 7.72 7.72 7.43 0 0 0
28/09/2015
7.72
 19,110 7.72 7.72 7.58 0 0 0
25/09/2015
7.72
 23,420 7.77 7.77 7.58 0 0 0
24/09/2015
7.77
 10,940 7.82 7.82 7.68 0 0 0
23/09/2015
7.82
 560 7.82 7.82 7.72 100 0 0.0
22/09/2015
7.82
 4,060 7.68 7.82 7.58 0 120 0.0
21/09/2015
7.68
 2,130 7.82 7.87 7.68 0 0 0
18/09/2015
7.82
 8,060 7.97 8.12 7.63 0 200 0.0
17/09/2015
7.97
 620 7.72 7.97 7.82 0 0 0
16/09/2015
7.72
 14,520 7.68 7.72 7.63 8,000 0 0.1
15/09/2015
7.68
 1,630 7.63 7.87 7.63 0 0 0
14/09/2015
7.63
 80 7.97 8.02 7.63 0 0 0
11/09/2015
7.97
 570 8.02 8.16 7.82 0 0 0
10/09/2015
8.02
 620 7.58 8.02 7.77 0 0 0

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