CTCP Khoáng sản Bình Định (bmc)

9.52
0.02
(0.21%)
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)
28/05/2012
17.87
 116,240 18.80 19.10 17.49 1,020 22,280 -1.0
25/05/2012
18.34
 140,460 18.18 18.34 18.03 510 500 0.0
24/05/2012
17.49
 76,720 17.68 18.41 17.49 0 0 0
23/05/2012
18.41
 153,500 18.45 19.14 18.41 200 130 0.0
22/05/2012
19.37
 256,020 19.18 19.37 18.37 22,600 0 1.1
21/05/2012
18.57
 233,180 16.80 18.57 16.80 2,000 450 0.1
18/05/2012
17.68
 51,470 17.76 17.76 17.68 140 2,380 -0.1
17/05/2012
18.60
 290,180 18.60 19.37 18.60 1,960 41,950 -1.9
16/05/2012
19.56
 157,670 19.56 20.33 19.56 2,050 23,920 -1.1
15/05/2012
20.52
 91,930 20.52 21.29 20.52 100 13,330 -0.7
14/05/2012
21.48
 113,560 22.25 23.01 21.48 700 30,030 -1.7
11/05/2012
22.44
 219,200 22.06 23.21 21.67 18,500 47,710 -1.7
10/05/2012
22.44
 250,890 23.21 23.40 22.44 100 62,640 -3.7
09/05/2012
23.59
 213,650 24.55 24.74 23.59 50 22,400 -1.4
08/05/2012
24.74
 232,260 27.04 27.04 24.74 750 19,000 -1.2
07/05/2012
25.89
 63,110 25.70 25.89 25.51 0 0 0
04/05/2012
24.74
 137,210 24.74 24.74 24.17 0 2,300 -0.1
03/05/2012
23.59
 263,510 23.01 24.36 22.25 0 16,740 -1.0
02/05/2012
23.21
 415,980 25.32 25.51 23.21 860 11,880 -0.7
27/04/2012
24.36
 109,000 24.36 24.36 24.17 1,000 500 0.0
26/04/2012
23.21
 1,720 23.21 23.21 23.21 0 0 0
25/04/2012
22.25
 2,500 22.25 22.25 22.25 0 500 0.0
24/04/2012
21.29
 11,640 21.29 21.29 21.29 0 4,500 -0.2
23/04/2012
20.33
 25,860 20.33 20.33 20.33 18,000 0 1.0
20/04/2012
19.37
 218,780 18.99 19.37 18.80 700 3,890 -0.2
19/04/2012: Cổ tức tiền mặt tỉ lệ: 30%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/04/2012
18.53
 128,550 18.53 18.53 18.53 2,000 0 0.1
18/04/2012
17.64
 419,040 17.77 18.38 17.40 5,790 15,460 -0.7
17/04/2012
17.64
 71,160 17.64 17.64 17.64 0 2,300 -0.2
16/04/2012
16.91
 28,700 16.91 16.91 16.91 1,000 500 0.0
13/04/2012
16.17
 76,870 16.17 16.17 15.93 1,000 1,080 0.0
12/04/2012
15.44
 13,670 15.44 15.44 15.44 0 1,900 -0.1
11/04/2012
14.70
 57,010 14.70 14.70 14.21 2,000 2,800 0.0
10/04/2012
14.09
 111,130 13.85 14.09 13.85 8,190 2,500 0.3
09/04/2012
13.48
 69,070 12.99 13.48 12.99 7,150 3,000 0.2
06/04/2012
12.99
 92,390 12.74 12.99 12.62 2,400 1,500 0.0
05/04/2012
12.38
 156,690 11.86 12.38 11.86 500 1,000 0.0
04/04/2012
11.86
 34,660 12.01 12.01 11.81 0 0 0
03/04/2012
11.84
 27,150 11.89 11.89 11.76 4,200 0 0.2
30/03/2012
11.81
 45,860 11.76 12.01 11.71 2,000 0 0.1
29/03/2012
11.76
 72,250 11.52 11.76 11.44 0 1,200 -0.1
28/03/2012
11.27
 49,430 11.64 11.64 11.15 100 0 0.0
27/03/2012
11.32
 133,590 11.84 11.84 11.25 0 3,950 -0.2
26/03/2012
11.84
 84,540 12.01 12.25 11.54 2,920 7,900 -0.2
23/03/2012
12.11
 66,290 12.25 12.38 11.89 280 3,300 -0.1
22/03/2012
12.13
 54,880 11.74 12.25 11.69 1,000 1,500 0.0
21/03/2012
11.69
 96,670 11.52 11.69 11.40 9,950 1,000 0.4
20/03/2012
11.15
 162,610 11.15 11.15 11.13 0 0 0
19/03/2012
10.64
 51,670 10.93 10.93 10.54 2,000 1,000 0.0
16/03/2012
10.93
 45,830 11.03 11.27 10.78 5,000 0 0.2
15/03/2012
10.91
 27,980 10.66 11.03 10.66 0 7,700 -0.3
14/03/2012
10.91
 86,540 10.93 10.93 10.88 10,300 11,830 -0.1
13/03/2012
10.42
 43,370 10.05 10.42 10.05 0 100 0.0
12/03/2012
9.93
 44,650 10.44 10.44 9.88 3,500 0 0.1
09/03/2012
10.19
 104,300 10.05 10.51 9.93 7,000 0 0.3
08/03/2012
10.02
 76,290 10.54 10.56 10.02 0 0 0
07/03/2012
10.54
 50,440 10.54 10.78 10.27 1,700 3,000 -0.1
06/03/2012
10.78
 97,960 11.18 11.27 10.78 330 15,220 -0.7
05/03/2012
11.35
 115,750 10.81 11.35 10.78 2,000 0 0.1
02/03/2012
10.81
 45,140 10.93 10.93 10.76 8,130 0 0.4
01/03/2012
10.78
 86,290 10.76 10.98 10.29 3,000 2,000 0.0
29/02/2012
10.54
 143,430 10.10 10.54 10.10 4,000 0 0.2
28/02/2012
10.05
 139,620 10.61 10.61 9.88 1,370 0 0.1
27/02/2012
10.12
 23,570 10.12 10.12 10.12 9,000 6,700 0.1
24/02/2012
9.66
 55,500 9.66 9.66 9.61 2,000 0 0.1
23/02/2012
9.21
 113,340 9.68 9.68 9.21 0 0 0
22/02/2012
9.68
 63,190 9.88 10.22 9.68 2,940 9,000 -0.2
21/02/2012
9.88
 86,440 10.24 10.24 9.83 5,530 1,310 0.2
20/02/2012
9.78
 21,140 9.78 9.78 9.75 5,900 300 0.2
17/02/2012
9.31
 39,700 9.02 9.31 9.02 5,720 2,500 0.1
16/02/2012
8.87
 73,910 8.36 8.87 8.36 1,000 0 0.0
15/02/2012
8.45
 111,770 8.41 8.70 8.28 6,170 0 0.2
14/02/2012
8.33
 99,720 8.28 8.33 8.09 13,000 6,000 0.2
13/02/2012
7.94
 76,540 7.60 7.94 7.60 3,230 0 0.1
10/02/2012
7.57
 34,520 7.60 7.65 7.47 6,000 0 0.2
09/02/2012
7.60
 30,420 7.60 7.72 7.60 120 1,000 0.0
08/02/2012
7.60
 43,600 7.60 7.62 7.47 2,300 0 0.1
07/02/2012
7.47
 31,210 7.60 7.60 7.40 0 11,000 -0.3
06/02/2012
7.57
 37,330 7.47 7.57 7.35 0 1,040 0.0
03/02/2012
7.47
 66,870 7.77 7.77 7.45 0 1,000 0.0
02/02/2012
7.47
 46,800 7.23 7.47 7.23 0 500 0.0
01/02/2012
7.18
 19,820 7.11 7.18 6.98 0 0 0
31/01/2012
7.11
 52,200 7.18 7.35 7.11 1,000 5,000 -0.1
30/01/2012
7.11
 10,990 7.11 7.25 6.89 1,500 1,000 0.0
20/01/2012
7.18
 25,810 7.30 7.33 7.18 0 0 0
19/01/2012
7.30
 30,070 7.50 7.50 7.23 0 0 0
18/01/2012
7.20
 76,130 7.20 7.20 7.16 1,500 0 0.0
17/01/2012
6.86
 5,770 6.86 6.86 6.76 0 0 0
16/01/2012
6.81
 22,840 6.86 6.89 6.81 0 0 0
13/01/2012
6.86
 14,010 6.86 6.91 6.86 0 0 0
12/01/2012
6.89
 26,000 6.40 6.91 6.40 3,000 0 0.1
11/01/2012
6.62
 13,720 6.67 6.67 6.62 0 0 0
10/01/2012
6.67
 20,600 6.62 6.74 6.62 0 0 0
09/01/2012
6.47
 16,510 6.42 6.47 6.18 0 8,000 -0.2
06/01/2012
6.47
 21,620 6.42 6.47 6.37 0 0 0
05/01/2012
6.42
 16,370 6.45 6.59 6.42 7,000 0 0.2
04/01/2012
6.52
 16,260 6.42 6.62 6.42 0 2,000 -0.1
03/01/2012
6.59
 29,740 6.37 6.59 6.37 0 0 0
30/12/2011
6.30
 23,450 6.27 6.30 6.13 0 0 0
29/12/2011
6.00
 8,820 6.05 6.05 6.00 0 0 0
28/12/2011
6.13
 11,480 5.78 6.18 5.78 0 0 0

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