CTCP Khoáng sản Bình Định (bmc)

15.95
-0.15
(-0.93%)
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
(2025-11-05) 		-0.70 -4.17% 666,100 28,300 0.5
15.80
16.90
15.95
2 tháng
(2025-10-06) 		-1.10 -6.40% 2,070,700 29,100 0.5
15.80
17.90
15.95
3 tháng
(2025-09-08) 		-1.20 -6.94% 3,901,700 20,100 0.3
15.80
18.65
15.95
6 tháng
(2025-06-09) 		-1.73 -9.73% 11,136,200 -43,100 -0.9
15.80
19.90
15.95
12 tháng
(2024-12-10) 		-3.10 -16.13% 38,514,600 -19,500 1.3
15.80
30.41
15.95
24 tháng
(2023-12-18) 		3.09 23.71% 55,869,500 -184,200 -1.9
13.01
30.41
15.95
36 tháng
(2022-12-21) 		6.04 60.11% 66,573,600 -200,765 -1.9
9.89
30.41
15.95
60 tháng
(2020-12-31) 		5.28 48.82% 129,464,410 -721,739 -16.2
7.78
30.41
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
21.98
 265,300 20.57 21.98 20.15 400 6,300 -0.2
01/12/2021
20.57
 53,800 20.57 20.65 20.30 900 700 0.0
30/11/2021
20.57
 119,900 20.42 20.99 20.27 1,600 600 0.0
29/11/2021
20.42
 144,800 20.42 20.42 19.20 4,500 7,900 -0.1
26/11/2021
20.42
 143,700 20.72 21.10 20.42 1,100 8,200 -0.2
25/11/2021
20.72
 110,600 20.57 20.80 20.11 500 3,100 -0.1
24/11/2021
20.57
 168,200 20.91 21.71 19.81 3,800 800 0.1
23/11/2021
20.91
 192,000 20.91 20.91 19.81 10,100 6,300 0.1
22/11/2021
20.91
 354,100 22.47 22.47 20.91 9,800 8,600 0.0
19/11/2021
22.47
 331,900 24.15 24.76 22.47 5,100 700 0.1
18/11/2021
24.15
 326,400 24.68 25.06 23.47 14,200 43,100 -0.9
17/11/2021
24.68
 410,200 23.08 24.68 22.47 14,200 8,000 0.2
16/11/2021
23.08
 245,300 22.89 23.62 22.59 4,700 11,400 -0.2
15/11/2021
22.89
 684,800 21.41 22.89 21.41 4,000 76,500 -2.1
12/11/2021
21.41
 173,200 21.41 21.56 21.07 2,700 4,500 -0.0
11/11/2021
21.41
 146,200 20.76 21.48 20.80 4,300 6,900 -0.1
10/11/2021
20.76
 209,500 21.64 21.64 20.72 15,400 69,100 -1.5
09/11/2021
21.64
 219,400 21.83 21.83 21.18 7,400 0 0.2
08/11/2021
21.83
 248,500 22.28 22.40 21.75 6,800 1,400 0.2
05/11/2021
22.28
 169,700 22.25 22.70 21.71 4,700 3,900 0.0
04/11/2021
22.25
 180,000 22.44 22.93 21.48 5,400 2,400 0.1
03/11/2021
22.44
 394,000 21.67 22.86 21.33 2,700 2,200 0.0
02/11/2021
21.67
 370,300 20.27 21.67 19.66 6,500 12,000 -0.2
01/11/2021
20.27
 207,700 20.15 20.27 19.58 14,600 4,400 0.3
29/10/2021
20.15
 91,100 20.19 20.19 19.96 1,400 3,900 -0.1
28/10/2021
20.19
 103,700 20.57 20.72 19.96 5,100 29,000 -0.6
27/10/2021
20.57
 132,000 20.19 20.65 19.96 1,500 5,000 -0.1
26/10/2021
20.19
 160,600 20.38 20.38 19.12 5,500 3,000 0.1
25/10/2021
20.38
 108,000 21.03 21.07 20.38 1,000 4,500 -0.1
22/10/2021
21.03
 174,300 19.96 21.26 19.66 28,100 5,800 0.6
21/10/2021
19.96
 130,700 20.57 20.57 19.85 3,800 2,000 0.0
20/10/2021
20.57
 145,200 20.72 20.72 19.96 4,500 4,600 -0.0
19/10/2021
20.72
 109,100 20.91 20.91 20.49 4,700 1,900 0.1
18/10/2021
20.91
 127,500 20.72 21.26 20.57 4,000 7,000 -0.1
15/10/2021
20.72
 183,100 21.33 21.37 20.68 2,700 5,400 -0.1
14/10/2021
21.33
 215,300 20.49 21.48 20.27 10,900 4,900 0.2
13/10/2021
20.49
 166,100 21.41 21.41 20.49 4,300 5,300 -0.0
12/10/2021
21.41
 185,600 20.42 21.64 19.88 31,700 12,900 0.5
11/10/2021
20.42
 270,300 21.22 21.33 19.88 6,900 3,300 -0.0
08/10/2021
21.22
 144,700 22.09 22.44 21.22 5,000 4,900 0.0
07/10/2021
22.09
 105,100 22.25 22.40 21.56 2,500 5,700 -0.1
06/10/2021
22.25
 245,800 22.21 22.36 20.95 6,500 11,200 -0.1
05/10/2021
22.21
 381,800 23.85 24.00 22.21 10,800 15,100 -0.1
04/10/2021
23.85
 208,100 22.55 24.11 21.71 9,000 3,600 0.2
01/10/2021
22.55
 316,400 24.00 24.80 22.32 124,235 130,835 -0.2
30/09/2021
24.00
 394,500 24.23 25.86 24.00 8,300 77,800 -2.2
29/09/2021
24.23
 261,700 23.01 24.61 22.09 5,500 10,000 -0.1
28/09/2021
23.01
 548,600 21.52 23.01 20.04 21,400 47,200 -0.7
27/09/2021
21.52
 289,900 23.12 23.12 21.52 7,100 8,800 -0.1
24/09/2021
23.12
 463,700 24.84 25.22 23.12 9,300 2,500 0.2
23/09/2021
24.84
 752,600 26.70 28.57 24.84 5,700 3,000 0.1
22/09/2021
26.70
 52,200 24.99 26.70 26.70 0 21,200 -0.7
21/09/2021
24.99
 521,800 23.39 24.99 23.85 10,300 7,400 0.1
20/09/2021
23.39
 144,100 21.87 23.39 23.39 600 400 0.0
17/09/2021
21.87
 206,500 20.46 21.87 20.72 4,600 2,000 0.1
16/09/2021
20.46
 391,200 19.12 20.46 18.74 4,900 3,300 0.0
15/09/2021
19.12
 354,500 19.66 20.57 19.05 2,500 2,100 0.0
14/09/2021
19.66
 346,600 18.51 19.73 19.27 4,500 6,200 -0.0
13/09/2021
18.51
 414,300 17.33 18.51 17.45 3,300 9,600 -0.2
10/09/2021
17.33
 174,200 16.91 17.60 16.80 1,900 5,200 -0.1
09/09/2021
16.91
 264,300 16.19 17.14 16.19 2,000 2,000 -0.0
08/09/2021
16.19
 389,700 17.37 17.52 16.19 7,500 3,000 0.1
07/09/2021
17.37
 521,000 18.59 19.58 17.29 5,300 1,000 0.1
06/09/2021
18.59
 468,700 17.41 18.59 17.52 700 18,300 -0.4
01/09/2021
17.41
 601,500 16.30 17.41 15.69 7,200 7,300 -0.0
31/08/2021
16.30
 391,800 15.24 16.30 15.47 2,400 8,500 -0.1
30/08/2021
15.24
 287,600 14.25 15.24 14.13 700 6,300 -0.1
27/08/2021
14.25
 328,000 13.79 14.32 13.26 4,000 0 0.1
26/08/2021
13.79
 276,800 14.36 14.89 13.64 4,300 2,000 0.0
25/08/2021
14.36
 394,300 13.45 14.36 13.71 200 2,000 -0.0
24/08/2021
13.45
 726,600 12.57 13.45 12.53 200 7,800 -0.1
23/08/2021
12.57
 175,000 12.19 12.65 12.19 2,000 3,600 -0.0
20/08/2021
12.19
 321,200 12.19 12.61 12.04 2,000 4,300 -0.0
19/08/2021
12.19
 173,900 12.46 12.46 11.81 3,800 1,400 0.0
18/08/2021
12.46
 155,200 12.57 12.80 12.34 3,100 100 0.0
17/08/2021
12.57
 147,500 12.95 12.95 12.49 4,300 0 0.1
16/08/2021
12.95
 188,800 12.53 13.29 12.80 1,900 1,500 0.0
13/08/2021
12.53
 358,000 11.73 12.53 11.73 0 100 0
12/08/2021
11.73
 136,200 11.50 11.73 11.35 100 900 -0.0
11/08/2021
11.50
 104,600 11.73 11.77 11.47 3,800 0 0.1
10/08/2021
11.73
 96,200 11.69 11.77 11.58 100 4,700 -0.1
09/08/2021
11.69
 187,400 11.05 11.69 11.05 200 1,900 -0.0
06/08/2021
11.05
 66,900 10.97 11.28 11.01 6,500 1,900 0.1
05/08/2021
10.97
 101,700 11.05 11.12 10.89 4,700 8,000 -0.0
04/08/2021
11.05
 33,400 11.01 11.08 10.89 1,500 1,600 -0.0
03/08/2021
11.01
 20,600 10.97 11.05 10.82 1,700 0 0.0
02/08/2021
10.97
 58,800 11.20 11.20 10.97 2,400 0 0.0
30/07/2021
11.20
 25,200 11.24 11.28 11.05 2,900 700 0.0
29/07/2021
11.24
 16,600 11.20 11.28 11.05 1,600 300 0.0
28/07/2021
11.20
 16,200 11.31 11.31 11.05 1,000 1,400 -0.0
27/07/2021
11.31
 95,200 10.74 11.47 10.67 500 900 -0.0
26/07/2021
10.74
 17,700 10.67 10.74 10.59 500 200 0.0
23/07/2021
10.67
 60,900 10.74 10.74 10.55 6,400 0 0.1
22/07/2021
10.74
 53,500 10.82 10.89 10.67 4,200 1,100 0.0
21/07/2021
10.82
 56,200 10.59 10.82 10.51 0 0 0
20/07/2021
10.59
 14,200 10.48 10.63 10.21 200 3,200 -0.0
19/07/2021
10.48
 44,000 10.74 10.74 10.25 1,100 200 0.0
16/07/2021
10.74
 36,000 10.78 10.89 10.63 0 1,800 -0.0
15/07/2021
10.78
 18,200 10.78 10.89 10.59 0 800 -0.0
14/07/2021
10.78
 9,500 10.78 10.89 10.59 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |