CTCP Khoáng sản Bình Định (bmc)

9.50
-0.20
(-2.06%)
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)
15/03/2011
5.45
 78,630 5.45 5.45 5.41 0 5,700 -0.1
14/03/2011
5.20
 47,780 5.20 5.20 5.20 0 7,000 -0.2
11/03/2011
4.98
 53,750 4.93 5.04 4.89 1,000 10,000 -0.2
10/03/2011
4.82
 22,250 4.77 4.82 4.75 0 6,000 -0.1
09/03/2011
4.59
 8,890 4.75 4.75 4.54 4,400 310 0.1
08/03/2011
4.61
 22,180 4.54 4.70 4.54 0 13,060 -0.3
07/03/2011
4.54
 119,330 4.52 4.54 4.45 1,000 85,230 -1.7
04/03/2011
4.34
 5,380 4.54 4.54 4.34 830 0 0.0
03/03/2011
4.34
 19,640 4.36 4.54 4.34 100 0 0.0
02/03/2011
4.54
 26,020 4.61 4.66 4.54 7,290 21,110 -0.3
01/03/2011
4.77
 2,020 4.70 4.77 4.66 0 450 0.0
28/02/2011
4.70
 12,240 4.93 4.93 4.70 1,600 2,050 0.0
25/02/2011
4.93
 16,970 4.73 4.93 4.73 630 0 0.0
24/02/2011
4.79
 16,240 4.82 5.14 4.68 2,860 2,190 0.0
23/02/2011
4.91
 8,140 4.98 4.98 4.66 0 0 0
22/02/2011
4.84
 24,000 4.84 5.09 4.84 7,150 1,010 0.1
21/02/2011
5.09
 11,890 5.41 5.41 5.09 6,530 0 0.1
18/02/2011: Cổ tức tiền mặt tỉ lệ: 13%
18/02/2011
5.34
 8,740 5.57 5.57 5.34 2,270 0 0.1
17/02/2011
5.34
 12,930 5.34 5.34 5.34 900 0 0.0
16/02/2011
5.34
 7,060 5.38 5.40 5.34 1,000 0 0.0
15/02/2011
5.40
 21,230 5.43 5.43 5.34 0 8,000 -0.2
14/02/2011
5.45
 11,620 5.47 5.47 5.38 1,220 8,990 -0.2
11/02/2011
5.40
 9,780 5.40 5.49 5.38 0 7,500 -0.2
10/02/2011
5.49
 10,660 5.43 5.49 5.38 5,000 10,050 -0.1
09/02/2011
5.40
 74,500 5.38 5.64 5.38 20,790 59,570 -1.0
08/02/2011
5.38
 16,010 5.58 5.58 5.38 0 10,000 -0.3
28/01/2011
5.38
 6,800 5.19 5.47 5.19 200 1,450 0.0
27/01/2011
5.38
 1,030 5.17 5.38 5.17 0 20 0.0
26/01/2011
5.38
 10 5.38 5.38 5.38 0 0 0
25/01/2011
5.17
 8,990 5.51 5.51 5.17 50 0 0.0
24/01/2011
5.38
 6,650 5.47 5.47 5.19 3,100 900 0.1
21/01/2011
5.36
 13,500 5.60 5.60 5.34 2,890 6,300 -0.1
20/01/2011
5.38
 10,580 5.38 5.60 5.38 4,000 5,630 0.0
19/01/2011
5.36
 27,920 5.47 5.47 5.36 21,500 20,110 0.0
18/01/2011
5.36
 32,620 5.40 5.58 5.36 1,500 5,050 -0.1
17/01/2011
5.53
 14,690 5.34 5.53 5.34 1,600 1,620 0.0
14/01/2011
5.34
 14,900 5.30 5.38 5.30 5,090 4,100 0.0
13/01/2011
5.17
 16,340 5.28 5.30 5.17 500 0 0.0
12/01/2011
5.06
 6,400 5.04 5.21 5.04 1,700 230 0.0
11/01/2011
5.02
 16,500 5.17 5.17 5.02 6,230 0 0.1
10/01/2011
5.23
 19,850 5.53 5.53 5.19 8,330 0 0.2
07/01/2011
5.36
 1,540 5.38 5.38 5.34 1,190 140 0.0
06/01/2011
5.38
 40,020 5.38 5.38 5.28 4,100 9,410 -0.1
05/01/2011
5.38
 13,140 5.45 5.45 5.38 4,840 8,920 -0.1
04/01/2011
5.45
 15,920 5.43 5.47 5.43 1,120 8,410 -0.2
31/12/2010
5.43
 17,910 5.49 5.49 5.38 8,800 6,950 0.0
30/12/2010
5.38
 14,070 5.58 5.58 5.38 4,000 5,450 0.0
29/12/2010
5.40
 20,760 5.60 5.60 5.40 5,000 15,460 -0.3
28/12/2010
5.58
 30,930 5.38 5.64 5.38 2,200 22,360 -0.5
27/12/2010
5.53
 18,710 5.43 5.53 5.38 0 0 0
24/12/2010
5.38
 39,930 5.28 5.38 5.28 1,180 17,500 -0.4
23/12/2010
5.28
 11,680 5.30 5.38 5.28 3,000 700 0.1
22/12/2010
5.38
 23,120 5.47 5.49 5.38 3,000 7,990 -0.1
21/12/2010
5.49
 33,100 5.47 5.73 5.28 12,520 13,530 0.0
20/12/2010
5.47
 6,750 5.79 5.79 5.47 0 0 0
17/12/2010
5.58
 21,070 5.58 5.58 5.32 10,000 0 0.2
16/12/2010
5.32
 20,690 5.36 5.40 5.32 430 3,700 -0.1
15/12/2010
5.60
 23,850 5.92 5.92 5.60 9,930 6,220 0.1
14/12/2010
5.81
 38,350 5.92 6.22 5.81 4,320 8,650 -0.1
13/12/2010
6.11
 39,990 6.03 6.11 5.92 3,060 300 0.1
10/12/2010
5.83
 22,190 5.92 5.92 5.81 1,000 0 0.0
09/12/2010
5.81
 21,830 5.60 5.81 5.34 300 2,000 0.0
08/12/2010
5.60
 89,430 6.07 6.07 5.60 7,000 1,950 0.1
07/12/2010
5.79
 21,000 5.79 5.79 5.77 0 700 0.0
06/12/2010
5.53
 18,410 5.53 5.53 5.49 0 480 0.0
03/12/2010
5.28
 29,360 5.28 5.28 5.25 0 260 0.0
02/12/2010
5.04
 25,260 4.82 5.04 4.82 0 2,130 0.0
01/12/2010
4.82
 19,980 4.72 4.84 4.72 4,360 500 0.1
30/11/2010
4.72
 19,330 4.63 4.74 4.61 5,240 400 0.1
29/11/2010
4.52
 6,570 4.52 4.52 4.41 3,550 0 0.1
26/11/2010
4.50
 15,120 4.63 4.63 4.48 5,860 0 0.1
25/11/2010
4.63
 10,120 4.56 4.65 4.52 50 0 0.0
24/11/2010
4.52
 18,420 4.52 4.56 4.48 300 0 0.0
23/11/2010
4.41
 12,950 4.18 4.44 4.18 0 500 0.0
22/11/2010
4.33
 27,190 4.18 4.33 4.18 10,000 270 0.2
19/11/2010
4.13
 4,030 4.13 4.18 4.05 480 30 0.0
18/11/2010
3.98
 18,910 4.31 4.33 3.96 400 0 0.0
17/11/2010
4.13
 34,510 4.13 4.41 4.13 1,500 0 0.0
16/11/2010
4.35
 11,040 4.39 4.52 4.35 450 200 0.0
15/11/2010
4.56
 10,340 4.61 4.63 4.56 100 0 0.0
12/11/2010
4.80
 11,660 5.06 5.06 4.80 0 10 0.0
11/11/2010
5.04
 24,500 5.38 5.38 5.04 140 0 0.0
10/11/2010
5.30
 2,090 5.28 5.58 5.28 500 20 0.0
09/11/2010
5.38
 15,300 5.60 5.60 5.38 750 0 0.0
08/11/2010
5.66
 5,270 5.77 5.77 5.60 690 0 0.0
05/11/2010
5.83
 2,610 5.86 5.86 5.71 220 210 0.0
04/11/2010
5.77
 620 5.60 5.77 5.60 30 400 0.0
03/11/2010
5.60
 5,830 5.81 5.83 5.60 0 30 0.0
02/11/2010
5.88
 10,880 5.90 5.90 5.86 40 2,530 -0.1
01/11/2010
6.11
 2,000 6.11 6.11 6.11 2,000 0 0.1
29/10/2010
6.03
 850 6.16 6.16 6.03 450 0 0.0
28/10/2010
6.14
 510 6.14 6.14 6.14 500 0 0.0
27/10/2010
6.24
 560 6.24 6.24 6.24 560 0 0.0
26/10/2010
6.24
 11,080 6.14 6.39 6.14 1,000 1,000 0
25/10/2010
6.14
 8,380 6.22 6.22 5.99 3,860 0 0.1
22/10/2010
6.03
 18,930 6.03 6.18 5.99 14,540 30 0.4
21/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2010
6.03
 10,990 6.03 6.20 6.01 300 50 0.0
20/10/2010
5.94
 21,110 5.94 5.98 5.94 12,030 60 0.3
19/10/2010
6.07
 15,890 6.13 6.17 6.03 2,230 1,000 0.0
18/10/2010
6.32
 16,140 6.38 6.50 6.28 1,570 0 0.0

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