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)
01/08/2007
27.54
 39,290 26.28 27.54 27.45 30 2,000 0
31/07/2007
26.28
 47,370 27.63 27.63 26.28 34,120 21,000 0
30/07/2007
27.63
 7,510 29.06 29.06 27.63 0 0 0
27/07/2007
29.06
 48,630 30.58 30.58 29.06 9,440 120 0
26/07/2007
30.58
 15,680 32.19 32.19 30.58 650 0 0
25/07/2007
32.19
 13,660 33.79 33.79 32.19 100 0 0
24/07/2007
33.79
 29,580 33.08 33.79 33.53 800 8,400 0
23/07/2007
33.08
 75,110 33.97 33.97 32.36 25,000 300 0
20/07/2007
33.97
 37,440 35.67 35.67 33.97 830 24,010 0
19/07/2007
35.67
 32,800 37.46 37.46 35.67 530 0 0
18/07/2007
37.46
 26,810 37.28 37.82 37.46 100 0 0
17/07/2007
37.28
 38,700 38.00 38.00 37.10 320 690 0
16/07/2007
38.00
 18,850 39.34 39.34 38.00 50 0 0
13/07/2007
39.34
 22,090 38.98 39.34 39.07 0 330 0
12/07/2007
38.98
 32,490 40.23 40.23 38.98 620 3,010 0
11/07/2007
40.23
 34,450 40.68 40.68 40.23 6,580 1,020 0
10/07/2007
40.68
 25,100 39.87 41.13 40.68 2,020 0 0
09/07/2007
39.87
 49,710 41.13 41.13 39.87 6,460 0 0
06/07/2007
41.13
 40,880 41.84 41.84 41.13 10,000 0 0
05/07/2007
41.84
 41,910 43.00 43.00 41.39 4,320 0 0
04/07/2007
43.00
 40,670 41.04 43.00 42.47 700 0 0
03/07/2007
41.04
 73,720 42.65 42.65 40.59 4,270 800 0
02/07/2007
42.65
 54,670 44.70 44.70 42.65 15,220 0 0
29/06/2007
44.70
 38,040 43.81 44.70 43.81 6,440 300 0
28/06/2007
43.81
 42,430 45.77 45.77 43.81 1,380 0 0
27/06/2007
45.77
 81,720 45.95 46.49 44.70 9,250 0 0
26/06/2007
45.95
 8,690 48.37 48.37 45.95 800 5,260 0
25/06/2007
48.37
 5,980 50.87 50.87 48.37 900 0 0
22/06/2007
50.87
 57,580 50.87 52.30 50.87 3,860 15,000 0
21/06/2007
50.87
 15,780 48.46 50.87 50.87 200 0 0
20/06/2007
48.46
 35,910 46.22 48.46 48.28 23,630 0 0
19/06/2007
46.22
 46,050 44.08 46.22 46.22 330 2,800 0
18/06/2007
44.08
 63,550 42.02 44.08 40.05 15,110 500 0
15/06/2007
42.02
 10,170 44.17 44.17 42.02 5,740 0 0
14/06/2007
44.17
 2,640 46.49 46.49 44.17 400 0 0
13/06/2007
46.49
 4,600 48.90 48.90 46.49 100 0 0
12/06/2007
48.90
 34,330 51.41 51.41 48.90 770 0 0
11/06/2007
51.41
 88,610 48.99 51.41 46.58 3,850 0 0
08/06/2007
48.99
 5,040 46.67 48.99 48.99 0 600 0
07/06/2007
46.67
 1,790 44.52 46.67 46.67 0 400 0
06/06/2007
44.52
 1,410 42.47 44.52 44.52 0 0 0
05/06/2007
42.47
 90 40.50 42.47 42.02 0 0 0
04/06/2007
40.50
 3,050 38.62 40.50 40.50 0 300 0
01/06/2007
38.62
 8,830 36.83 38.62 38.62 0 0 0
31/05/2007
36.83
 400 35.14 36.83 36.83 0 0 0
30/05/2007
35.14
 100 33.53 35.14 35.14 0 0 0
29/05/2007
33.53
 10 32.01 33.53 33.53 0 0 0
28/05/2007
32.01
 110 30.49 32.01 32.01 0 0 0
25/05/2007
30.49
 100 29.06 30.49 30.49 0 0 0
24/05/2007
29.06
 30 27.71 29.06 29.06 0 0 0
23/05/2007
27.71
 100 26.46 27.71 27.71 0 0 0
22/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
22/05/2007
26.46
 330 25.24 26.46 26.46 0 0 0
21/05/2007
25.24
 11,120 24.05 25.24 25.24 0 0 0
18/05/2007
24.05
 7,420 22.92 24.05 24.05 0 0 0
17/05/2007
22.92
 17,580 21.84 22.92 22.92 0 0 0
16/05/2007
21.84
 35,990 20.83 21.84 21.84 0 0 0
15/05/2007
20.83
 1,010 19.85 20.83 20.83 0 0 0
14/05/2007
19.85
 510 18.92 19.85 19.85 0 0 0
11/05/2007
18.92
 9,590 18.03 18.92 18.92 0 0 0
10/05/2007
18.03
 30,950 17.20 18.03 18.03 130 0 0
09/05/2007
17.20
 28,690 16.39 17.20 16.69 510 0 0
08/05/2007
16.39
 21,570 16.09 16.39 16.39 610 0 0
07/05/2007
16.09
 32,390 15.35 16.09 15.50 300 0 0
04/05/2007: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2007
15.35
 7,120 15.26 15.35 15.20 100 0 0
03/05/2007
15.26
 27,760 15.23 15.97 15.26 200 0 0
02/05/2007
15.23
 5,990 14.51 15.23 15.23 0 0 0
25/04/2007
14.51
 10,230 13.83 14.51 14.48 0 0 0
24/04/2007
13.83
 37,510 14.40 14.40 13.83 25,000 0 0
23/04/2007
14.40
 32,230 15.14 15.14 14.40 23,530 0 0
20/04/2007
15.14
 27,220 15.76 15.76 15.02 11,900 0 0
19/04/2007
15.76
 7,700 15.91 15.91 15.76 700 0 0
18/04/2007
15.91
 11,190 15.17 15.91 15.17 300 0 0
17/04/2007
15.17
 20,150 15.73 15.73 15.17 100 0 0
16/04/2007
15.73
 18,400 16.36 16.66 15.73 120 0 0
13/04/2007
16.36
 11,140 15.79 16.36 15.79 100 100 0
12/04/2007
15.79
 44,750 16.39 17.19 15.79 150 0 0
11/04/2007
16.39
 7,530 15.62 16.39 16.39 0 0 0
10/04/2007
15.62
 19,720 14.87 15.62 15.62 100 0 0
09/04/2007
14.87
 13,460 14.25 14.87 14.54 0 0 0
06/04/2007
14.25
 10,940 14.13 14.25 14.13 0 0 0
05/04/2007
14.13
 20,710 14.13 14.13 14.13 400 0 0
04/04/2007
14.13
 16,960 14.25 14.25 14.13 200 0 0
03/04/2007
14.25
 19,710 14.31 14.31 14.25 0 0 0
02/04/2007
14.31
 13,730 14.72 14.72 14.28 230 0 0
30/03/2007
14.72
 64,090 14.04 14.72 14.54 620 0 0
29/03/2007
14.04
 15,050 13.38 14.04 14.04 0 3,000 0
28/03/2007
13.38
 10,070 12.76 13.38 13.38 0 0 0
27/03/2007
12.76
 12,640 12.16 12.76 12.76 0 0 0
26/03/2007
12.16
 8,330 11.60 12.16 12.16 500 0 0
23/03/2007
11.60
 10,520 11.06 11.60 11.60 0 0 0
22/03/2007
11.06
 33,410 11.63 11.63 11.06 25,000 0 0
21/03/2007
11.63
 6,780 12.22 12.22 11.63 0 0 0
20/03/2007
12.22
 16,210 12.85 12.85 12.22 160 0 0
19/03/2007
12.85
 9,400 13.50 14.16 12.85 100 0 0
16/03/2007
13.50
 26,380 12.88 13.50 13.50 0 0 0
15/03/2007
12.88
 690 12.28 12.88 12.88 0 0 0
14/03/2007
12.28
 1,430 11.72 12.28 12.28 0 0 0
13/03/2007
11.72
 1,540 11.18 11.72 11.18 0 0 0
12/03/2007
11.18
 920 10.68 11.18 11.18 0 0 0
09/03/2007
10.68
 6,550 10.17 10.68 10.68 0 0 0

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