Friday, November 1, 2024 6:09:22 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Binh Dinh Minerals Joint Stock Company (BMC : HOSE)
Basic Materials : General Mining
21.35 -0.60/-2.73%
3:05:02 PM
Closing price on 2/7/2022
20.05 +0.50/+2.56%
Open 19.80
High 20.70
Low 19.60
Volume 78,200
Split-adjusted Price 16.83

Create Alert at: 20 22 23 ...
BMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/7/2022 +0.50 / +2.56% 19.80 20.70 19.60 20.05 20.27 16.83 78,200
1/28/2022 -0.15 / -0.76% 19.70 19.90 19.30 19.55 19.56 16.41 57,200
1/27/2022 -0.30 / -1.50% 19.80 20.00 19.60 19.70 19.84 16.53 40,400
1/26/2022 -0.05 / -0.25% 20.35 20.35 20.00 20.00 20.11 16.78 30,100
1/25/2022 -0.05 / -0.25% 20.00 20.30 19.20 20.05 20.02 16.83 39,400
1/24/2022 -1.35 / -6.29% 21.00 21.50 20.10 20.10 20.58 16.87 18,900
1/21/2022 +0.55 / +2.63% 20.80 21.80 20.60 21.45 21.02 18.00 37,200
1/20/2022 -0.05 / -0.24% 20.00 21.00 20.00 20.90 20.57 17.54 30,200
1/19/2022 -1.55 / -6.89% 22.35 22.35 20.95 20.95 21.58 17.58 58,400
1/18/2022 -0.85 / -3.64% 23.20 23.25 22.00 22.50 22.48 18.88 67,300
1/17/2022 -1.35 / -5.29% 23.90 25.45 23.75 24.15 24.34 19.60 136,400
1/14/2022 +0.30 / +1.19% 23.45 25.50 23.45 25.50 23.93 20.69 92,400
1/13/2022 -0.80 / -3.08% 26.30 26.30 24.20 25.20 25.23 20.45 102,500
1/12/2022 +1.45 / +5.91% 24.70 26.00 23.00 26.00 24.13 21.10 78,300
1/11/2022 -0.15 / -0.61% 24.70 24.70 24.20 24.55 24.50 19.92 88,500
1/10/2022 -0.55 / -2.18% 25.10 25.25 24.70 24.70 24.92 20.04 93,700
1/7/2022 -0.10 / -0.39% 25.20 25.60 25.15 25.25 25.26 20.49 70,100
1/6/2022 -0.35 / -1.36% 25.55 25.70 25.30 25.35 25.44 20.57 54,200
1/5/2022 0.00 / 0.00% 25.75 25.85 25.50 25.70 25.62 20.85 73,100
1/4/2022 +0.10 / +0.39% 25.55 25.80 25.35 25.70 25.62 20.85 62,200
12/31/2021 -0.30 / -1.16% 25.95 26.00 25.30 25.60 25.67 20.77 47,600
12/30/2021 +0.40 / +1.57% 25.50 26.00 25.00 25.90 25.49 21.02 69,400
12/29/2021 +0.20 / +0.79% 25.30 25.50 25.05 25.50 25.24 20.69 45,400
12/28/2021 +0.10 / +0.40% 25.55 25.60 25.10 25.30 25.32 20.53 57,400
12/27/2021 +0.40 / +1.61% 25.20 26.30 25.00 25.20 25.34 20.45 77,900
12/24/2021 0.00 / 0.00% 24.50 24.80 24.20 24.80 24.41 20.12 44,200
12/23/2021 -0.15 / -0.60% 24.95 24.95 24.00 24.80 24.44 20.12 120,100
12/22/2021 0.00 / 0.00% 25.20 25.50 24.40 24.95 24.77 20.25 107,500
12/21/2021 -0.50 / -1.96% 25.40 25.45 24.00 24.95 24.86 20.25 137,700
12/20/2021 -0.55 / -2.12% 25.60 25.70 25.10 25.45 25.44 20.65 152,400
BMC News
16/10 BMC: Notification Insider Transaction
15/10 BMC: Notification Affiliated person trade
02/10 BMC: Information on transferring shares of BDDIF
08/08 BMC: Signing an audit service agreement
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
Related Companies
Volume Price Change
ACM  0 0.60 0.00%
AMC  0 16.10 0.00%
ATG  0 3.10 0.00%
BKC  9,000 11.50 2.68%
BMJ  0 10.20 0.00%
CBI  0 9.00 0.00%
CMI  0 1.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.