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)
20/12/2007
43.78
 21,030 43.78 45.62 42.33 220 0 0
19/12/2007
43.78
 20,080 41.80 43.78 41.80 10 1,000 0
18/12/2007
41.80
 13,410 43.65 43.65 41.80 100 0 0
17/12/2007
43.65
 6,240 44.17 44.17 43.65 30 0 0
14/12/2007
44.17
 5,920 45.10 45.89 44.17 200 0 0
13/12/2007
45.10
 4,580 46.68 46.68 45.10 20 0 0
12/12/2007
46.68
 10,540 44.96 46.94 44.17 190 2,000 0
11/12/2007
44.96
 10,970 46.28 46.28 44.96 50 3,850 0
10/12/2007
46.28
 9,580 46.68 46.68 46.28 610 360 0
07/12/2007
46.68
 11,440 46.28 46.81 46.28 800 0 0
06/12/2007
46.28
 13,620 46.94 46.94 46.28 4,000 0 0
05/12/2007
46.94
 9,750 47.21 47.21 46.94 5,000 0 0
04/12/2007
47.21
 17,910 47.07 47.47 46.81 7,170 0 0
03/12/2007
47.07
 10,140 47.07 47.34 46.68 0 400 0
30/11/2007
47.07
 15,710 47.87 47.87 47.07 120 2,200 0
29/11/2007
47.87
 11,170 48.39 48.39 47.87 260 0 0
28/11/2007
48.39
 20,310 48.79 48.79 48.26 2,260 3,200 0
27/11/2007
48.79
 51,490 47.47 48.79 48.26 2,220 11,200 0
26/11/2007
47.47
 27,570 46.28 47.47 46.81 16,300 100 0
23/11/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
23/11/2007
46.28
 84,410 46.24 48.53 46.28 1,400 19,100 0
22/11/2007
46.24
 45,330 45.97 47.05 45.70 780 0 0
21/11/2007
45.97
 51,070 47.14 47.14 45.70 10,450 900 0
20/11/2007
47.14
 32,410 48.03 48.03 47.14 4,510 400 0
19/11/2007
48.03
 27,790 48.66 48.66 47.85 420 1,000 0
16/11/2007
48.66
 22,220 48.48 48.84 47.94 350 840 0
15/11/2007
48.48
 17,720 49.82 49.82 48.48 100 40 0
14/11/2007
49.82
 43,000 47.67 49.82 47.94 0 40 0
13/11/2007
47.67
 31,240 50.18 50.18 47.67 360 0 0
12/11/2007
50.18
 36,420 51.97 51.97 50.18 11,020 0 0
09/11/2007
51.97
 63,460 53.41 53.41 50.90 1,840 3,070 0
08/11/2007
53.41
 48,190 50.90 53.41 53.41 10,010 0 0
07/11/2007
50.90
 26,410 51.53 51.53 50.63 240 0 0
06/11/2007
51.53
 53,200 49.38 51.53 49.38 0 440 0
05/11/2007
49.38
 38,100 49.29 49.47 48.93 12,000 0 0
02/11/2007
49.29
 17,380 50.00 50.00 48.84 1,110 0 0
01/11/2007
50.00
 24,660 50.09 50.18 49.73 100 0 0
31/10/2007
50.09
 37,690 47.76 50.09 47.76 11,090 1,590 0
30/10/2007
47.76
 25,090 48.57 48.57 47.76 100 6,500 0
29/10/2007
48.57
 20,460 48.93 51.08 48.57 0 0 0
26/10/2007
48.93
 21,820 49.47 49.47 48.84 100 1,100 0
25/10/2007
49.47
 24,460 49.82 50.18 49.47 0 280 0
24/10/2007
49.82
 47,440 49.82 51.53 49.38 5,280 140 0
23/10/2007
49.82
 27,680 51.08 51.08 49.82 0 0 0
22/10/2007
51.08
 22,950 51.53 51.53 51.08 500 0 0
19/10/2007
51.53
 53,390 50.27 51.53 48.93 3,040 100 0
18/10/2007
50.27
 80,510 51.80 51.97 50.27 5,000 10,250 0
17/10/2007
51.80
 91,540 53.86 54.48 51.80 4,180 0 0
16/10/2007
53.86
 28,720 51.35 53.86 53.86 0 0 0
15/10/2007
51.35
 92,160 48.93 51.35 50.18 12,190 21,540 0
12/10/2007
48.93
 149,950 46.60 48.93 47.94 4,280 45,100 0
11/10/2007
46.60
 50,170 46.06 47.05 46.15 11,100 0 0
10/10/2007
46.06
 30,350 45.88 46.24 45.88 0 0 0
09/10/2007
45.88
 18,290 47.76 47.76 45.88 150 0 0
08/10/2007
47.76
 63,410 45.70 47.94 47.05 100 5,000 0
05/10/2007
45.70
 26,140 43.55 45.70 43.55 0 0 0
04/10/2007
43.55
 31,880 44.36 44.36 43.55 60 1,000 0
03/10/2007
44.36
 29,810 44.81 44.81 44.36 220 0 0
02/10/2007
44.81
 44,620 45.25 45.25 44.63 3,340 0 0
01/10/2007
45.25
 27,950 44.98 46.33 45.25 150 0 0
28/09/2007
44.98
 27,010 44.54 45.07 44.54 0 0 0
27/09/2007
44.54
 20,460 44.81 44.81 44.54 320 100 0
26/09/2007
44.81
 21,480 44.54 45.34 44.81 0 300 0
25/09/2007
44.54
 26,430 44.81 44.81 44.36 4,640 0 0
24/09/2007
44.81
 35,720 45.25 45.52 44.81 270 0 0
21/09/2007
45.25
 59,350 45.16 45.70 44.81 42,100 20 0
20/09/2007
45.16
 54,150 45.70 45.70 44.90 38,210 4,750 0
19/09/2007
45.70
 91,940 45.70 46.15 45.70 20,400 2,000 0
18/09/2007
45.70
 37,580 43.55 45.70 44.18 9,220 0 0
17/09/2007
43.55
 38,120 42.83 43.73 43.01 300 15,100 0
14/09/2007
42.83
 93,530 42.83 42.83 41.94 20,000 420 0
13/09/2007
42.83
 73,500 44.45 44.45 42.83 0 10,430 0
12/09/2007
44.45
 34,860 44.81 45.16 44.45 0 5,000 0
11/09/2007
44.81
 32,820 45.25 45.70 44.81 30 2,300 0
10/09/2007
45.25
 51,670 46.15 46.15 45.25 240 6,000 0
07/09/2007
46.15
 20,460 46.33 46.42 46.15 250 0 0
06/09/2007
46.33
 40,130 45.70 47.23 45.25 7,230 1,000 0
05/09/2007
45.70
 46,880 46.60 46.60 45.52 5,110 3,600 0
04/09/2007
46.60
 45,130 47.31 47.31 46.60 10,000 10 0
31/08/2007
47.31
 66,100 47.49 47.85 46.60 20 5,030 0
30/08/2007
47.49
 62,980 45.25 47.49 45.34 0 0 0
29/08/2007
45.25
 164,240 46.33 47.23 44.27 7,220 4,100 0
28/08/2007
46.33
 138,360 48.75 48.75 46.33 210 0 0
27/08/2007
48.75
 48,270 46.51 48.75 48.75 0 25,000 0
24/08/2007
46.51
 51,780 44.36 46.51 46.24 9,000 1,000 0
23/08/2007
44.36
 101,830 42.30 44.36 42.12 5,590 5,000 0
22/08/2007
42.30
 62,840 40.33 42.30 41.85 200 25,200 0
21/08/2007: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2007
40.33
 52,880 38.44 40.33 39.61 9,060 0 0
20/08/2007
38.44
 84,400 38.89 38.89 37.55 25,340 100 0
17/08/2007
38.89
 61,200 39.52 40.68 38.44 18,930 0 0
16/08/2007
39.52
 64,240 37.91 39.69 36.66 350 0 0
15/08/2007
37.91
 46,510 36.12 37.91 37.37 100 0 0
14/08/2007
36.12
 45,910 34.42 36.12 34.87 440 0 0
13/08/2007
34.42
 59,570 33.79 34.60 33.35 1,430 0 0
10/08/2007
33.79
 90,460 32.19 33.79 30.67 3,200 0 0
09/08/2007
32.19
 1,780 30.67 32.19 32.19 0 0 0
08/08/2007
30.67
 4,900 29.23 30.67 30.67 0 0 0
07/08/2007
29.23
 9,790 27.89 29.23 29.23 1,000 0 0
06/08/2007
27.89
 32,090 26.64 27.89 27.89 0 200 0
03/08/2007
26.64
 27,330 27.71 27.71 26.46 6,550 400 0
02/08/2007
27.71
 89,930 27.54 28.88 27.71 11,200 5,000 0

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