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)
14/08/2023
13.54
 51,600 13.41 13.67 13.37 2,300 2,100 0.0
11/08/2023
13.37
 69,900 13.94 13.98 12.93 1,100 0 0.0
10/08/2023
13.89
 243,600 13.41 14.29 13.37 2,500 9,600 -0.1
09/08/2023
13.37
 119,000 13.06 13.45 13.01 100 0 0.0
08/08/2023
13.10
 126,600 13.19 13.28 13.01 600 38,000 -0.6
07/08/2023
13.19
 36,900 13.32 13.50 13.19 1,400 0 0.0
04/08/2023
13.23
 125,300 12.93 13.72 12.93 38,900 5,300 0.5
03/08/2023
12.88
 55,300 12.75 13.01 12.75 0 0 0
02/08/2023
12.93
 37,100 12.75 12.97 12.40 100 0 0.0
01/08/2023
12.93
 37,900 12.93 13.19 12.88 500 300 0.0
31/07/2023
12.93
 54,400 12.84 13.01 12.84 700 0 0.0
28/07/2023
12.93
 118,100 13.19 13.23 12.88 2,300 0 0.0
27/07/2023
13.10
 76,800 13.63 13.63 13.06 5,300 400 0.1
26/07/2023
13.54
 74,700 13.50 13.85 13.45 4,100 2,100 0.0
25/07/2023
13.37
 102,700 13.41 13.54 13.28 3,000 400 0.0
24/07/2023
13.45
 162,700 13.19 13.85 13.19 3,200 500 0.0
21/07/2023
13.19
 176,500 13.89 13.89 13.15 2,100 0 0.0
20/07/2023
13.06
 275,700 12.22 13.06 12.22 200 1,100 0.0
19/07/2023
12.22
 45,300 12.36 12.71 12.22 500 0 0.0
18/07/2023
12.44
 50,800 12.14 12.44 12.14 400 1,200 0.0
17/07/2023
12.18
 32,400 12.31 12.31 12.14 700 0 0.0
14/07/2023
12.36
 50,400 12.40 12.40 12.14 1,100 500 0.0
13/07/2023
12.40
 70,100 12.22 12.84 12.18 0 400 0.0
12/07/2023
12.22
 23,500 12.27 12.27 12.14 100 200 0.0
11/07/2023
12.27
 28,400 12.22 12.31 12.18 1,600 3,000 0.0
10/07/2023
12.18
 35,000 12.05 12.18 12.00 600 800 0.0
07/07/2023
12.00
 47,600 12.00 12.14 11.96 1,000 0 0.0
06/07/2023
12.18
 29,300 12.18 12.18 11.96 1,000 1,000 0.0
05/07/2023
12.18
 14,000 12.27 12.27 12.05 1,800 700 0.0
04/07/2023
12.18
 17,900 12.22 12.22 12.18 0 3,600 0.0
03/07/2023
12.14
 19,900 12.18 12.22 12.09 1,400 0 0.0
30/06/2023
12.09
 13,400 12.18 12.22 12.09 1,400 0 0.0
29/06/2023
12.18
 17,100 12.49 12.49 12.18 900 100 0.0
28/06/2023
12.22
 56,100 12.31 12.31 12.22 0 200 0.0
27/06/2023
12.22
 28,200 12.31 12.36 12.05 1,000 500 0.0
26/06/2023
12.22
 27,100 12.31 12.31 12.14 3,300 0 0.0
23/06/2023
12.36
 52,200 12.36 12.40 12.22 0 400 0.0
22/06/2023
12.44
 35,200 12.40 12.44 12.36 500 700 0.0
21/06/2023
12.40
 65,300 12.09 12.53 12.00 900 7,900 -0.1
20/06/2023
12.05
 18,500 11.87 12.14 11.87 600 300 0.0
19/06/2023
11.87
 20,500 12.09 12.09 11.87 3,200 0 0.0
16/06/2023
12.05
 41,100 12.05 12.22 12.00 500 1,500 0.0
15/06/2023
12.05
 33,600 12.14 12.18 11.96 900 0 0.0
14/06/2023
12.09
 45,300 12.44 12.49 12.09 400 300 0.0
13/06/2023
12.44
 69,500 12.36 12.49 12.05 1,600 17,300 -0.2
12/06/2023
12.36
 37,300 12.40 12.49 12.31 700 0 0.0
09/06/2023
12.44
 42,400 12.40 12.71 12.40 200 0 0.0
08/06/2023
12.44
 154,700 12.22 12.93 12.18 500 900 0.0
07/06/2023
12.22
 23,700 12.18 12.22 12.09 400 2,400 0.0
06/06/2023
12.05
 65,800 12.00 12.27 11.96 600 600 0.0
05/06/2023
12.27
 44,100 12.36 12.36 12.09 1,200 0 0.0
02/06/2023
12.27
 127,600 11.92 12.27 11.87 1,700 3,400 0.0
01/06/2023
11.96
 33,900 11.96 12.00 11.83 1,300 0 0.0
31/05/2023
11.96
 41,600 11.96 12.00 11.92 1,500 0 0.0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 9%
30/05/2023
11.96
 56,400 12.22 12.22 11.83 1,700 5,000 0.0
29/05/2023
11.83
 54,500 11.54 11.87 11.54 100 700 0.0
26/05/2023
11.54
 20,000 11.46 11.54 11.46 4,700 2,700 0.0
25/05/2023
11.46
 44,200 11.42 11.46 11.33 500 0 0.0
24/05/2023
11.54
 38,800 11.66 11.70 11.54 1,300 0 0.0
23/05/2023
11.70
 76,500 11.70 11.79 11.54 200 600 0.0
22/05/2023
11.54
 38,300 11.87 11.87 11.46 900 900 0.0
19/05/2023
11.33
 33,900 11.29 11.33 11.21 900 700 0.0
18/05/2023
11.33
 25,400 11.29 11.33 11.25 5,200 600 0.1
17/05/2023
11.29
 53,600 11.37 11.50 11.29 300 1,900 0.0
16/05/2023
11.29
 47,700 11.62 11.62 11.25 300 0 0.0
15/05/2023
11.42
 108,500 11.21 11.95 11.17 2,400 1,500 0.0
12/05/2023
11.21
 23,000 11.29 11.37 11.17 100 600 0.0
11/05/2023
11.21
 37,600 11.13 11.21 11.04 0 200 0.0
10/05/2023
10.96
 54,400 10.88 11.13 10.88 400 1,300 0.0
09/05/2023
10.92
 13,400 10.84 10.92 10.84 0 0 0
08/05/2023
10.92
 61,800 10.88 11.13 10.71 0 200 0.0
05/05/2023
10.88
 47,100 10.88 10.88 10.80 0 0 0
04/05/2023
10.88
 23,400 10.88 10.96 10.80 200 0 0.0
28/04/2023
10.88
 18,600 10.88 11.09 10.88 100 7,200 -0.1
27/04/2023
11.04
 22,600 10.88 11.04 10.80 900 0 0.0
26/04/2023
11.13
 16,800 10.96 11.13 10.80 200 600 0.0
25/04/2023
10.88
 31,600 10.88 11.00 10.88 2,000 0 0.0
24/04/2023
10.92
 29,300 11.13 11.13 10.92 500 200 0.0
21/04/2023
11.13
 22,900 11.17 11.17 11.00 0 0 0.1
20/04/2023
11.17
 101,700 11.17 11.29 10.71 4,000 0 0.1
19/04/2023
11.17
 42,000 10.96 11.17 10.96 200 1,600 0.0
18/04/2023
10.96
 22,200 10.96 11.17 10.96 0 200 0.0
17/04/2023
11.13
 11,800 11.04 11.13 10.88 400 0 0.0
14/04/2023
11.13
 14,500 11.29 11.29 11.00 0 0 0.0
13/04/2023
11.17
 19,600 11.04 11.17 10.96 0 300 0.0
12/04/2023
11.04
 28,400 11.33 11.33 11.00 600 0 0.0
11/04/2023
11.33
 19,900 11.17 11.46 11.13 0 0 0.0
10/04/2023
11.29
 26,900 11.13 11.29 11.09 0 0 0.0
07/04/2023
11.09
 27,000 11.29 11.37 11.04 0 0 0.0
06/04/2023
11.25
 98,500 11.04 11.54 11.04 500 0 0.0
05/04/2023
10.96
 105,400 10.80 10.96 10.63 0 0 0.0
04/04/2023
10.84
 12,000 10.88 10.88 10.76 0 0 0.0
03/04/2023
10.84
 38,300 10.84 10.96 10.71 0 0 0.0
31/03/2023
10.80
 23,000 10.71 10.80 10.71 0 0 0.0
30/03/2023
10.80
 14,500 10.76 10.84 10.76 0 0 0.0
29/03/2023
10.80
 4,900 10.76 10.80 10.63 1,500 0 0.0
28/03/2023
10.76
 16,400 10.63 10.96 10.63 0 0 0.0
27/03/2023
10.71
 11,500 10.55 10.80 10.55 200 0 0.0
24/03/2023
10.55
 17,200 10.67 10.71 10.55 0 0 0
23/03/2023
10.59
 13,000 10.55 10.59 10.47 0 2,800 0.0

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