Friday, March 29, 2024 7:04:52 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Binh Dinh Minerals Joint Stock Company (BMC : HOSE)
Basic Materials : General Mining
19.75 +0.15/+0.77%
3:04:59 PM
Closing price on 11/5/2021
29.25 +0.05/+0.17%
Open 29.40
High 29.80
Low 28.50
Volume 169,700
Split-adjusted Price 25.34

Create Alert at: 18 20 21 ...
BMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/5/2021 +0.05 / +0.17% 29.40 29.80 28.50 29.25 29.14 25.34 169,700
11/4/2021 -0.25 / -0.85% 29.10 30.10 28.20 29.20 29.27 25.29 180,000
11/3/2021 +1.00 / +3.51% 29.50 30.00 28.00 29.45 29.37 25.51 394,000
11/2/2021 +1.85 / +6.95% 26.60 28.45 25.80 28.45 27.60 24.64 370,300
11/1/2021 +0.15 / +0.57% 26.45 26.60 25.70 26.60 26.03 23.04 207,700
10/29/2021 -0.05 / -0.19% 26.50 26.50 26.20 26.45 26.36 22.91 91,100
10/28/2021 -0.50 / -1.85% 27.20 27.20 26.20 26.50 26.55 22.95 103,700
10/27/2021 +0.50 / +1.89% 26.50 27.10 26.20 27.00 26.70 23.39 132,000
10/26/2021 -0.25 / -0.93% 26.65 26.75 25.10 26.50 26.24 22.95 160,600
10/25/2021 -0.85 / -3.08% 27.60 27.65 26.75 26.75 27.06 23.17 108,000
10/22/2021 +1.40 / +5.34% 25.85 27.90 25.80 27.60 26.86 23.91 174,300
10/21/2021 -0.80 / -2.96% 26.50 26.95 26.05 26.20 26.34 22.69 130,700
10/20/2021 -0.20 / -0.74% 26.90 27.15 26.20 27.00 26.74 23.39 145,200
10/19/2021 -0.25 / -0.91% 27.45 27.45 26.90 27.20 27.09 23.56 109,100
10/18/2021 +0.25 / +0.92% 27.20 27.90 27.00 27.45 27.37 23.78 127,500
10/15/2021 -0.80 / -2.86% 28.00 28.05 27.15 27.20 27.59 23.56 183,100
10/14/2021 +1.10 / +4.09% 27.00 28.20 26.60 28.00 27.66 24.25 215,300
10/13/2021 -1.20 / -4.27% 28.00 28.00 26.90 26.90 27.24 23.30 166,100
10/12/2021 +1.30 / +4.85% 26.80 28.40 26.10 28.10 27.68 24.34 185,600
10/11/2021 -1.05 / -3.77% 27.50 28.00 26.10 26.80 26.74 23.21 270,300
10/8/2021 -1.15 / -3.97% 28.70 29.45 27.85 27.85 28.33 24.12 144,700
10/7/2021 -0.20 / -0.68% 29.40 29.40 28.30 29.00 28.72 25.12 105,100
10/6/2021 +0.05 / +0.17% 28.70 29.35 27.50 29.20 28.28 25.29 245,800
10/5/2021 -2.15 / -6.87% 31.50 31.50 29.15 29.15 29.47 25.25 381,800
10/4/2021 +1.70 / +5.74% 30.25 31.65 28.50 31.30 30.50 27.11 208,100
10/1/2021 -1.90 / -6.03% 30.00 32.55 29.30 29.60 30.47 25.64 433,335
9/30/2021 -0.30 / -0.94% 33.95 33.95 31.50 31.50 32.69 27.28 394,500
9/29/2021 +1.60 / +5.30% 30.15 32.30 29.00 31.80 30.97 27.54 261,700
9/28/2021 +1.95 / +6.90% 26.30 30.20 26.30 30.20 27.63 26.16 548,600
9/27/2021 -2.10 / -6.92% 30.00 30.00 28.25 28.25 28.46 24.47 309,900
BMC News
01/08 BMC: Thông báo giao dịch cổ phiếu của tổ chức có liên quan đến người nội bộ Văn phòng Tỉnh ủy Bình Định
02/05 BMC: Thông báo giao dịch cổ phiếu của tổ chức có liên quan đến người nội bộ Văn phòng Tỉnh ủy Bình Định
01/05 BMC: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Trần Hồ Toại Nguyện
22/03 BMC: Holding 2024 AGM
22/03 BMC: Plan for holding 2024 AGM
Related Companies
Volume Price Change
ACM  0 0.60 0.00%
AMC  2,500 18.00 -4.76%
ATG  0 4.40 0.00%
BKC  0 7.10 0.00%
BMJ  1,200 11.90 10.19%
CBI  3,000 7.60 0.00%
CMI  0 1.30 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.