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)
16/10/2008
18.09
 61,360 18.85 18.85 18.00 6,950 20,000 0
15/10/2008
18.85
 126,480 18.00 18.85 18.09 8,260 23,430 0
14/10/2008
18.00
 31,410 17.14 18.00 18.00 0 30,720 0
13/10/2008
17.14
 79,410 18.00 18.66 17.14 0 4,000 0
10/10/2008
18.00
 19,270 18.85 18.85 18.00 1,100 0 0
09/10/2008
18.85
 145,050 19.80 20.57 18.85 2,880 8,190 0
08/10/2008
19.80
 14,460 20.76 20.76 19.80 1,180 0 0
07/10/2008
20.76
 7,800 21.71 21.71 20.76 0 0 0
06/10/2008
21.71
 46,070 22.66 22.66 21.71 1,400 0 0
03/10/2008
22.66
 37,440 23.04 23.04 22.28 0 3,910 0
02/10/2008
23.04
 70,600 22.28 23.23 22.28 18,190 14,960 0
01/10/2008
22.28
 123,950 22.28 22.85 21.33 5,900 34,690 0
30/09/2008
22.28
 680 23.42 23.42 22.28 0 0 0
29/09/2008
23.42
 155,500 23.42 24.57 22.28 5,860 3,810 0
26/09/2008
23.42
 26,170 22.47 23.42 23.42 0 0 0
25/09/2008
22.47
 59,400 21.52 22.47 22.09 10,490 0 0
24/09/2008
21.52
 84,820 20.57 21.52 20.57 3,000 700 0
23/09/2008
20.57
 187,860 19.61 20.57 19.80 88,360 11,000 0
22/09/2008
19.61
 830 18.85 19.61 19.61 0 20 0
19/09/2008
18.85
 37,170 18.00 18.85 18.85 40 290 0
18/09/2008
18.00
 49,360 18.85 18.85 18.00 26,950 5,350 0
17/09/2008
18.85
 83,960 19.80 19.80 18.85 36,300 1,510 0
16/09/2008
19.80
 74,250 20.76 20.76 19.80 10,060 30,000 0
15/09/2008
20.76
 187,510 21.71 22.66 20.76 11,190 22,570 0
12/09/2008
21.71
 5,120 22.85 22.85 21.71 0 0 0
11/09/2008
22.85
 12,390 23.99 23.99 22.85 4,600 0 0
10/09/2008
23.99
 13,090 25.14 25.14 23.99 3,000 0 0
09/09/2008
25.14
 34,660 26.28 26.28 25.14 150 1,650 0
08/09/2008
26.28
 12,180 27.61 27.61 26.28 160 0 0
05/09/2008
27.61
 25,860 28.95 28.95 27.61 110 0 0
04/09/2008
28.95
 109,260 30.47 30.47 28.95 140 11,000 0
03/09/2008
30.47
 91,610 29.14 30.47 29.14 7,820 4,050 0
29/08/2008
29.14
 41,240 30.66 30.66 29.14 0 1,890 0
28/08/2008
30.66
 121,270 32.18 32.18 30.66 1,690 1,900 0
27/08/2008
32.18
 186,250 30.66 32.18 29.14 -48,800 65,050 0
26/08/2008
30.66
 13,460 29.33 30.66 30.66 0 12,120 0
25/08/2008
29.33
 2,970 27.99 29.33 29.33 0 100 0
22/08/2008
27.99
 72,930 26.66 27.99 27.99 3,330 50,000 0
21/08/2008
26.66
 4,490 25.52 26.66 26.66 0 600 0
20/08/2008
25.52
 8,130 24.38 25.52 25.52 0 500 0
19/08/2008
24.38
 4,060 23.23 24.38 24.38 0 0 0
18/08/2008
23.23
 2,070 22.28 23.23 23.23 0 0 0
15/08/2008
22.28
 130 21.71 22.28 22.28 0 0 0
14/08/2008
21.71
 18,530 21.14 21.71 21.71 0 15,520 0
13/08/2008
21.14
 145,450 20.57 21.14 20.95 20,980 85,000 0
12/08/2008
20.57
 4,120 20.00 20.57 20.57 1,190 300 0
11/08/2008
20.00
 5,290 19.42 20.00 20.00 0 0 0
08/08/2008
19.42
 113,660 18.95 19.42 19.04 55,920 75,050 0
07/08/2008
18.95
 7,120 18.47 18.95 18.95 0 0 0
06/08/2008
18.47
 63,750 18.00 18.47 18.28 1,150 13,930 0
05/08/2008
18.00
 285,730 17.52 18.00 17.14 58,680 111,870 0
04/08/2008
17.52
 2,600 17.04 17.52 17.52 0 0 0
01/08/2008
17.04
 4,600 16.57 17.04 17.04 0 0 0
31/07/2008
16.57
 20,080 16.09 16.57 16.57 0 0 0
30/07/2008
16.09
 5,080 15.71 16.09 16.09 0 0 0
29/07/2008
15.71
 80 15.33 15.71 15.71 0 40 0
28/07/2008
15.33
 1,100 14.95 15.33 15.33 0 100 0
25/07/2008
14.95
 25,420 14.57 14.95 14.95 15,870 21,210 0
24/07/2008
14.57
 21,120 14.19 14.57 14.57 0 0 0
23/07/2008
14.19
 106,220 13.81 14.19 13.43 55,010 1,200 0
22/07/2008: Cổ tức tiền mặt tỉ lệ: 15%
22/07/2008
13.81
 10,760 14.19 14.19 13.81 2,610 0 0
21/07/2008
14.19
 181,970 14.56 14.93 14.19 107,490 36,400 0
18/07/2008
14.56
 15,500 14.19 14.56 14.56 8,370 0 0
17/07/2008
14.19
 1,260 13.81 14.19 14.19 420 700 0
16/07/2008
13.81
 14,700 13.44 13.81 13.81 5,700 0 0
15/07/2008
13.44
 530 13.07 13.44 13.44 0 0 0
14/07/2008
13.07
 700 12.69 13.07 13.07 0 0 0
11/07/2008
12.69
 130 12.41 12.69 12.69 0 0 0
10/07/2008
12.41
 1,650 12.13 12.41 12.41 0 0 0
09/07/2008
12.13
 280 11.85 12.13 12.13 0 0 0
08/07/2008
11.85
 65,050 11.57 11.85 11.76 32,880 1,150 0
07/07/2008
11.57
 80,330 11.76 12.04 11.48 13,440 0 0
04/07/2008
11.76
 3,090 11.48 11.76 11.76 0 30 0
03/07/2008
11.48
 7,050 11.20 11.48 11.48 0 0 0
02/07/2008
11.20
 4,280 10.92 11.20 11.20 0 0 0
01/07/2008
10.92
 1,100 10.64 10.92 10.92 0 0 0
30/06/2008
10.64
 4,720 10.36 10.64 10.64 0 0 0
27/06/2008
10.36
 52,100 10.08 10.36 9.80 2,630 0 0
26/06/2008
10.08
 72,870 9.80 10.08 9.52 8,140 37,860 0
25/06/2008
9.80
 3,790 9.52 9.80 9.80 0 0 0
24/06/2008
9.52
 3,930 9.31 9.52 9.52 0 0 0
23/06/2008
9.31
 31,960 9.05 9.31 9.15 3,510 0 0
20/06/2008
9.05
 8,230 9.33 9.33 9.05 1,510 7,220 0
19/06/2008
9.33
 30,120 9.61 9.61 9.33 20,540 1,150 0
18/06/2008
9.61
 80,370 9.80 9.99 9.61 14,580 25,800 0
17/06/2008
9.80
 1,710 9.61 9.80 9.61 0 0 0
16/06/2008
9.61
 6,480 9.43 9.61 9.61 0 0 0
13/06/2008
9.43
 8,880 9.31 9.43 9.43 0 0 0
12/06/2008
9.31
 2,680 9.15 9.31 9.31 0 0 0
11/06/2008
9.15
 24,260 8.98 9.15 8.81 700 0 0
10/06/2008
8.98
 750 9.15 9.15 8.98 100 0 0
09/06/2008
9.15
 540 9.33 9.33 9.15 20 0 0
06/06/2008
9.33
 5,860 9.52 9.52 9.33 2,540 0 0
05/06/2008
9.52
 10 9.71 9.71 9.52 0 0 0
04/06/2008
9.71
 1,070 9.89 9.89 9.71 700 0 0
03/06/2008
9.89
 1,350 10.08 10.08 9.89 1,060 0 0
02/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
02/06/2008
10.08
 170 10.20 10.20 10.08 0 0 0
30/05/2008
10.20
 11,730 10.40 10.40 10.20 8,460 680 0
29/05/2008
10.40
 0 10.40 10.40 10.40 0 0 0
28/05/2008
10.40
 0 10.40 10.40 10.40 0 0 0

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