CTCP Khoáng sản Bình Định (bmc)

14.20
-0.05
(-0.35%)
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
(2026-02-11) 		-1.05 -6.86% 1,150,100 -1,500 -0.0
13.85
16
14.20
2 tháng
(2026-01-12) 		-2 -12.31% 3,273,000 9,600 0.2
13.85
17.80
14.20
3 tháng
(2025-12-15) 		-0.90 -5.94% 4,021,700 12,900 0.2
13.85
17.80
14.20
6 tháng
(2025-09-15) 		-3.30 -18.80% 7,897,600 39,300 0.6
13.85
18.65
14.20
12 tháng
(2025-03-18) 		-8.28 -36.75% 24,002,000 -62,709 0.5
13.85
22.53
14.20
24 tháng
(2024-03-25) 		-2.55 -15.16% 55,337,400 -26,700 1.0
13.85
30.41
14.20
36 tháng
(2023-03-29) 		3.45 31.98% 69,020,300 -165,800 -1.4
10.71
30.41
14.20
60 tháng
(2021-04-08) 		-0.15 -1.03% 121,793,700 -643,989 -14.6
7.78
30.41
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.71
 60,600 13.59 14.06 13.59 1,200 0 0.0
29/07/2022
13.59
 47,200 13.87 13.90 13.31 3,800 0 0.1
28/07/2022
13.87
 116,900 13.87 14.57 13.87 0 0 0.0
27/07/2022
13.87
 168,700 12.96 13.87 13.27 1,500 0 0.0
26/07/2022
12.96
 65,700 12.13 12.96 12.17 500 600 -0.0
25/07/2022
12.13
 59,000 12.29 12.29 11.78 0 0 0.0
22/07/2022
12.29
 54,100 12.76 13.00 12.13 400 900 0.0
21/07/2022
12.76
 58,700 12.76 13.27 12.25 1,800 0 0.0
20/07/2022
12.76
 117,400 12.17 12.96 12.53 0 0 0.0
19/07/2022
12.17
 176,300 11.38 12.17 11.58 1,000 0 0.0
18/07/2022
11.38
 74,900 10.67 11.38 10.67 0 0 -0.2
15/07/2022
10.67
 27,400 10.79 10.79 10.48 0 0 -0.2
14/07/2022
10.79
 24,300 10.75 10.79 10.36 0 11,000 -0.2
13/07/2022
10.75
 39,200 10.56 10.87 10.32 0 400 -0.0
12/07/2022
10.56
 8,900 10.32 10.56 10.04 0 1,200 -0.0
11/07/2022
10.32
 26,900 10.32 10.40 10.08 400 2,100 -0.0
08/07/2022
10.32
 22,200 10.24 10.48 10.12 4,100 4,900 -0.0
07/07/2022
10.24
 22,000 10.12 10.40 9.65 0 2,400 -0.0
06/07/2022
10.12
 6,600 10.40 10.44 10.12 100 1,100 -0.0
05/07/2022
10.40
 23,300 10.56 10.71 10.24 600 1,600 -0.0
04/07/2022
10.56
 35,500 10.16 10.56 10.20 0 800 -0.0
01/07/2022
10.16
 28,000 10.60 10.64 10.04 100 600 -0.0
30/06/2022
10.60
 31,700 10.60 10.67 10.32 100 5,100 -0.1
29/06/2022
10.60
 21,100 10.83 10.83 10.40 200 500 -0.0
28/06/2022
10.83
 27,800 10.75 10.83 10.44 0 4,300 -0.1
27/06/2022
10.75
 51,800 10.16 10.75 10.16 0 1,700 -0.0
24/06/2022
10.16
 65,400 9.77 10.16 9.77 0 2,100 -0.0
23/06/2022
9.77
 42,800 9.81 9.85 9.73 400 900 -0.0
22/06/2022
9.81
 25,600 9.65 10.24 9.69 200 700 -0.0
21/06/2022
9.65
 43,700 10.00 10.08 9.65 900 1,200 -0.0
20/06/2022
10.00
 30,900 10.64 10.79 9.97 400 900 -0.0
17/06/2022
10.64
 50,100 11.30 11.30 10.52 500 800 -0.0
16/06/2022
11.30
 37,800 11.03 11.42 11.03 300 1,100 -0.0
15/06/2022
11.03
 42,200 11.58 11.58 10.79 500 1,400 -0.0
14/06/2022
11.58
 17,300 11.62 11.74 11.42 100 1,700 -0.0
13/06/2022
11.62
 77,100 12.49 12.49 11.62 400 900 -0.0
10/06/2022
12.49
 14,900 12.53 12.72 12.09 400 800 -0.0
09/06/2022
12.53
 13,100 12.60 12.76 12.49 0 600 -0.0
08/06/2022
12.60
 32,900 12.37 13.00 12.21 200 3,100 -0.0
07/06/2022
12.37
 51,800 12.84 12.84 12.05 0 0 0
06/06/2022
12.84
 44,400 13.08 13.20 12.64 300 900 -0.0
03/06/2022
13.08
 32,900 12.92 13.16 12.60 1,300 700 0.0
02/06/2022
12.92
 37,700 13.55 13.55 12.92 400 1,600 -0.0
01/06/2022
13.55
 61,300 13.23 13.79 12.88 0 1,200 -0.0
31/05/2022
13.23
 21,600 13.23 13.51 13.08 0 300 -0.0
30/05/2022
13.23
 46,500 13.12 13.63 13.12 0 2,500 -0.0
27/05/2022
13.12
 22,100 13.12 13.39 13.00 800 600 0.0
26/05/2022
13.12
 48,400 12.68 13.47 12.68 2,200 5,300 -0.1
25/05/2022
12.68
 39,800 12.13 12.72 12.13 1,900 300 0.0
24/05/2022
12.13
 30,800 12.57 12.57 12.13 200 4,300 -0.1
23/05/2022
12.57
 42,100 12.25 12.76 12.29 2,100 300 0.0
20/05/2022
12.25
 23,300 12.01 12.57 11.82 1,600 2,300 -0.0
19/05/2022
12.01
 22,800 12.17 12.17 11.42 2,900 100 0.0
18/05/2022
12.17
 27,300 12.33 12.57 12.09 2,400 400 0.0
17/05/2022
12.33
 17,600 11.82 12.60 11.66 2,700 1,400 0.0
16/05/2022
11.82
 38,000 11.97 12.64 11.82 2,600 4,300 -0.0
13/05/2022
11.97
 61,100 12.84 12.84 11.97 10,900 2,100 0.1
12/05/2022
12.84
 62,400 13.79 13.79 12.84 2,100 1,800 0.0
11/05/2022
13.79
 21,900 13.79 13.87 13.39 4,100 4,900 -0.0
10/05/2022
13.79
 21,300 13.63 13.87 13.55 2,200 2,600 -0.0
09/05/2022
13.63
 62,100 14.61 14.65 13.63 1,900 700 0.0
06/05/2022
14.61
 21,200 15.28 15.28 14.26 3,600 1,400 0.0
05/05/2022
15.28
 29,200 15.16 15.56 15.01 1,000 3,300 -0.0
04/05/2022
15.16
 31,000 15.36 15.52 15.13 800 3,500 -0.1
29/04/2022
15.36
 42,700 15.28 15.48 14.97 5,700 1,700 0.1
28/04/2022
15.28
 28,800 15.09 15.56 15.01 2,600 3,000 -0.0
27/04/2022
15.09
 76,100 15.40 15.40 14.73 2,300 700 0.0
26/04/2022
15.40
 40,100 14.57 15.40 13.87 7,100 5,800 0.0
25/04/2022
14.57
 82,900 15.60 15.60 14.57 3,400 2,800 0.0
22/04/2022
15.60
 69,200 14.65 15.60 14.34 4,400 2,200 0.0
21/04/2022
14.65
 169,800 15.76 15.76 14.65 14,000 1,600 0.2
20/04/2022
15.76
 95,700 16.86 16.86 15.76 4,500 100 0.1
19/04/2022
16.86
 65,700 17.65 18.08 16.78 1,800 2,300 -0.0
18/04/2022
17.65
 78,500 18.39 18.39 17.17 1,200 4,900 -0.1
15/04/2022
18.39
 48,100 18.67 18.67 17.92 2,000 6,300 -0.1
14/04/2022
18.67
 87,900 18.04 19.14 17.65 500 5,100 -0.1
13/04/2022
18.04
 145,300 17.33 18.12 16.66 6,300 7,100 -0.0
12/04/2022
17.33
 144,100 18.51 18.51 17.33 2,400 7,800 -0.1
08/04/2022
18.51
 51,100 18.83 19.18 18.51 1,100 3,600 -0.1
07/04/2022
18.83
 80,700 19.30 19.38 18.83 1,300 5,100 -0.1
06/04/2022
19.30
 67,600 19.66 19.66 19.22 5,500 4,600 0.0
05/04/2022
19.66
 47,700 19.46 19.81 19.34 7,300 3,600 0.1
04/04/2022
19.46
 111,400 18.99 19.62 18.91 8,800 9,300 -0.0
01/04/2022
18.99
 198,800 19.93 19.93 18.87 10,000 200 0.2
31/03/2022
19.93
 94,100 20.36 20.36 19.77 3,800 14,800 -0.3
30/03/2022
20.36
 128,300 20.96 20.96 20.09 4,500 12,600 -0.2
29/03/2022
20.96
 260,900 20.05 21.19 19.69 4,900 2,700 0.1
28/03/2022
20.05
 160,100 19.89 20.40 19.62 7,800 6,700 0.0
25/03/2022
19.89
 230,800 20.40 20.48 19.89 5,500 1,400 0.1
24/03/2022
20.40
 245,600 20.64 20.84 19.97 1,700 10,200 -0.2
23/03/2022
20.64
 158,900 20.88 21.31 20.56 6,300 2,600 0.1
22/03/2022
20.88
 124,800 21.66 21.66 20.88 2,500 17,600 -0.4
21/03/2022
21.66
 148,800 20.48 21.66 20.48 4,100 4,500 -0.0
18/03/2022
20.48
 171,000 20.40 21.27 20.40 5,800 1,500 0.1
17/03/2022
20.40
 166,200 20.96 21.59 20.25 10,400 6,800 0.1
16/03/2022
20.96
 62,400 20.64 21.51 20.64 6,500 2,700 0.1
15/03/2022
20.64
 328,600 21.98 21.98 20.44 11,500 57,100 -1.2
14/03/2022
21.98
 276,300 23.63 23.63 21.98 6,200 2,100 0.1
11/03/2022
23.63
 263,800 24.82 24.82 23.08 7,100 3,700 0.1
10/03/2022
24.82
 213,100 24.50 25.48 23.59 10,900 1,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |