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)
25/07/2025
19
 265,300 19.50 19.60 19 700 2,900 0.0
24/07/2025: Cổ tức tiền mặt tỉ lệ: 13%
24/07/2025
19.50
 203,400 19.55 19.80 19.45 300 2,400 0.0
23/07/2025
19.90
 266,300 19.90 19.90 19.62 2,000 200 0.0
22/07/2025
19.71
 253,100 19.81 19.85 19.43 10,000 4,100 0.1
21/07/2025
19.71
 293,700 19.71 19.95 19.62 5,000 600 0.1
18/07/2025
19.48
 156,100 19.38 19.62 19.38 500 500 0
17/07/2025
19.20
 182,800 19.15 19.34 19.06 7,300 500 0.1
16/07/2025
18.96
 119,100 19.24 19.24 18.91 300 200 0.0
15/07/2025
18.73
 178,600 19.01 19.06 18.68 600 0 0.0
14/07/2025
18.77
 119,900 18.68 18.77 18.49 1,900 2,200 0.0
11/07/2025
18.59
 161,900 18.96 19.10 18.49 0 0 0
10/07/2025
18.77
 146,000 18.96 19.01 18.40 1,500 900 0.0
09/07/2025
18.44
 243,400 17.98 18.49 17.98 4,800 200 0.1
08/07/2025
17.79
 61,800 17.83 17.83 17.65 0 0 0
07/07/2025
17.79
 96,300 17.88 17.88 17.60 200 0 0.0
04/07/2025
17.83
 42,700 17.98 17.98 17.65 400 0 0.0
03/07/2025
17.83
 138,300 17.69 18.12 17.60 1,000 200 0.0
02/07/2025
17.55
 103,800 17.51 17.65 17.37 200 0 0.0
01/07/2025
17.65
 109,900 17.55 17.74 17.41 0 0 0
30/06/2025
17.69
 49,400 17.65 17.83 17.60 0 0 0
27/06/2025
17.60
 55,500 17.83 17.88 17.60 0 0 0
26/06/2025
17.60
 29,100 17.79 17.88 17.60 0 0 0
25/06/2025
17.51
 66,500 17.98 17.98 17.51 0 0 0
24/06/2025
17.83
 45,100 17.83 17.93 17.74 0 0 0
23/06/2025
17.69
 79,800 17.83 17.83 17.55 0 2,000 0.0
20/06/2025
17.83
 65,600 17.83 18.02 17.79 0 400 0.0
19/06/2025
17.98
 66,100 18.07 18.07 17.83 0 0 0
18/06/2025
18.02
 208,100 18.30 18.30 17.79 0 0 0
17/06/2025
17.93
 84,100 18.16 18.35 17.83 1,000 0 0.0
16/06/2025
17.83
 105,900 18.16 18.16 17.46 300 0 0.0
13/06/2025
18.12
 64,600 18.30 18.30 17.83 0 0 0
12/06/2025
18.26
 50,000 18.30 18.40 18.02 0 200 0.0
11/06/2025
18.30
 34,200 18.59 18.59 18.16 0 400 0.0
10/06/2025
18.16
 101,500 18.12 18.77 18.07 200 0 0.0
09/06/2025
17.83
 104,300 18.59 18.59 17.83 400 0 -0.1
06/06/2025
18.59
 99,400 19.34 19.34 18.54 0 0 0
05/06/2025
19.20
 246,700 18.26 19.24 18.26 800 0 0.0
04/06/2025
18.49
 64,300 18.35 18.73 18.35 400 0 0.0
03/06/2025
18.59
 50,000 18.87 18.87 18.40 200 0 0.0
02/06/2025
18.40
 119,800 18.40 19.10 17.98 0 0 -0.1
30/05/2025
18.40
 148,500 18.68 18.73 18.40 400 0 0.0
29/05/2025
18.87
 58,400 19.06 19.06 18.68 0 0 0
28/05/2025
19.06
 115,800 18.73 19.20 18.68 0 0 0.0
27/05/2025
18.59
 108,200 18.77 19.15 18.59 0 0 0
26/05/2025
18.77
 74,200 18.54 18.77 18.12 0 0 0.0
23/05/2025
18.54
 169,300 18.82 19.06 18.54 100 2,500 0.0
22/05/2025
19.20
 186,200 19.38 19.38 18.77 0 0 -0.1
21/05/2025
19.43
 116,800 19.62 19.71 19.06 0 0 -0.1
20/05/2025
19.20
 203,900 19.01 19.71 18.82 900 0 -0.1
19/05/2025
18.77
 287,200 19.48 19.57 18.77 100 0 -0.4
16/05/2025
19.57
 180,400 20.18 20.18 19.38 2,200 0 -0.7
15/05/2025
20.18
 144,800 19.76 20.28 19.76 5,600 0 -0.6
14/05/2025
19.71
 123,100 19.57 19.71 19.52 3,100 19,500 -0.3
13/05/2025
19.57
 126,500 19.67 19.76 19.34 11,500 21,600 -0.2
12/05/2025
19.57
 73,200 19.76 19.81 19.57 0 800 0.0
09/05/2025
19.71
 108,200 19.85 20.37 19.62 4,400 8,500 -0.1
08/05/2025
19.71
 80,200 19.81 19.95 19.48 10,300 10,500 0.0
07/05/2025
19.81
 32,600 19.81 20.18 19.62 600 6,500 -0.1
06/05/2025
19.85
 162,200 19.99 20.28 19.81 12,500 2,400 0.2
05/05/2025
19.71
 131,600 19.62 20.09 19.43 17,200 0 0.4
02/05/2025
21.21
 256,300 20.51 21.59 20.51 15,000 3,300 0.3
01/05/2025
21.21
 188,100 20.74 21.73 20.18 45,500 1,300 1.0
30/04/2025
10.18
 6,100 10.56 10.56 10.18 0 0 0
29/04/2025
19.43
 79,600 19.24 19.81 19.24 11,900 400 0.2
28/04/2025
19.95
 83,300 19.81 20.28 19.43 500 13,900 -0.3
25/04/2025
19.76
 295,100 18.54 19.76 18.54 30,800 3,700 0.5
24/04/2025
18.49
 90,800 18.40 18.73 18.12 13,900 2,000 0.2
23/04/2025
18.30
 115,700 18.35 18.77 17.79 13,300 14,000 0.0
22/04/2025
18.12
 205,300 18.68 18.77 17.46 10,500 20,200 -0.2
21/04/2025
18.77
 216,700 19.20 19.24 18.68 14,900 17,200 0.0
18/04/2025
19.43
 103,100 19.52 19.81 19.20 13,800 0 0.3
17/04/2025
19.52
 95,000 19.10 19.76 18.87 14,700 8,200 0.1
16/04/2025
19.15
 189,700 19.34 19.67 18.77 16,200 500 0.3
15/04/2025
19.34
 147,200 20.04 20.04 18.82 13,600 400 0.3
14/04/2025
19.95
 155,600 20.18 20.18 19.57 5,700 2,500 0.1
11/04/2025
19.06
 335,600 18.73 19.43 18.16 32,600 21,400 0.2
10/04/2025
18.68
 97,000 18.68 18.68 18.68 0 800 0.0
09/04/2025
17.46
 220,600 17.46 18.44 17.46 3,900 2,000 0.0
08/04/2025
18.77
 178,400 20.13 20.13 18.77 5,600 2,300 0.1
07/04/2025
17.83
 42,700 17.98 17.98 17.65 400 0 0.0
04/04/2025
20.18
 308,300 19.81 20.84 19.57 27,900 33,000 -0.1
03/04/2025
20.93
 419,900 20.93 22.29 20.93 0 26,500 -0.6
02/04/2025
22.48
 285,700 23.28 23.28 22.25 2,200 45,800 -1.1
01/04/2025
22.01
 353,000 20.74 22.01 20.65 4,000 19,000 -0.3
31/03/2025
20.60
 97,900 20.18 20.93 20.18 38,500 3,700 0.8
28/03/2025
20.65
 147,000 21.12 21.12 20.46 400 7,400 -0.2
27/03/2025
21.12
 60,500 21.31 21.31 20.98 0 16,600 -0.4
26/03/2025
21.03
 127,300 21.26 21.82 21.03 5,200 22,700 -0.4
25/03/2025
21.03
 145,900 20.56 21.31 20.56 13,300 11,700 0.0
24/03/2025
20.65
 314,900 21.68 21.92 20.65 35,900 22,500 0.3
21/03/2025
21.92
 53,800 22.25 22.25 21.87 400 8,800 -0.2
20/03/2025
22.01
 181,100 21.45 22.29 21.45 37,000 1,700 0.8
19/03/2025
21.45
 230,600 22.53 22.58 21.45 23,500 11,100 0.3
18/03/2025
22.53
 192,900 22.86 23.14 21.68 26,600 1,100 0.6
17/03/2025
22.81
 162,800 23.00 23.42 22.72 22,900 16,600 0.1
14/03/2025
22.67
 201,000 22.95 23.65 22.25 13,900 4,800 0.2
13/03/2025
23.00
 485,500 24.50 24.50 22.53 3,400 23,800 -0.5
12/03/2025
24.22
 313,400 24.97 25.25 24.03 10,100 33,700 -0.6
11/03/2025
24.64
 254,600 25.02 25.16 24.59 800 97,500 -2.6
10/03/2025
24.97
 460,900 23.94 25.34 23.84 44,600 32,200 0.3

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