CTCP Khoáng sản Bình Định (bmc)

16.10
0.25
(1.58%)
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
(2025-12-29) 		0.75 4.97% 1,177,800 -900 -0.0
14.75
16.60
16.10
2 tháng
(2025-12-01) 		-0.15 -0.94% 1,560,400 24,000 0.4
14.75
16.60
16.10
3 tháng
(2025-10-30) 		-0.90 -5.37% 2,253,100 45,600 0.7
14.75
17
16.10
6 tháng
(2025-08-01) 		-2 -11.20% 7,572,700 -31,100 -0.7
14.75
18.65
16.10
12 tháng
(2025-02-03) 		-4.33 -21.46% 34,998,600 -47,409 0.6
14.75
30.41
16.10
24 tháng
(2024-02-15) 		-1.56 -8.97% 54,638,400 -34,600 0.8
14.75
30.41
16.10
36 tháng
(2023-02-13) 		4.97 45.69% 66,985,200 -178,290 -1.6
10.55
30.41
16.10
60 tháng
(2021-02-23) 		4.54 40.10% 125,137,000 -739,089 -16.5
7.78
30.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
10.78
 113,000 10.09 10.78 9.90 9,400 4,200 0.1
12/07/2021
10.09
 99,500 10.82 10.89 10.09 1,900 4,000 -0.0
09/07/2021
10.82
 29,600 11.20 11.20 10.82 200 0 0.0
08/07/2021
11.20
 59,900 11.08 11.31 11.08 600 1,500 -0.0
07/07/2021
11.08
 57,600 11.05 11.35 10.97 200 1,500 -0.0
06/07/2021
11.05
 175,400 11.81 11.85 11.05 2,700 0 0.0
05/07/2021
11.81
 75,300 12.19 12.19 11.73 500 1,200 0.0
02/07/2021
12.19
 46,000 12.27 12.42 12.11 1,400 2,500 -0.0
01/07/2021
12.27
 55,200 12.30 12.42 12.19 10,000 2,000 0.1
30/06/2021
12.30
 103,000 12.49 12.49 12.19 1,900 1,300 0.0
29/06/2021
12.49
 98,800 12.61 12.65 12.19 3,100 1,000 0.0
28/06/2021
12.61
 120,300 12.19 12.88 12.15 200 6,700 -0.1
25/06/2021
12.19
 161,600 12.57 12.57 12.19 1,900 4,000 -0.0
24/06/2021
12.57
 78,800 12.84 12.95 12.46 2,200 4,400 -0.0
23/06/2021
12.84
 112,200 13.26 13.26 12.80 2,400 3,600 -0.0
22/06/2021
13.26
 198,700 12.80 13.64 12.80 0 6,300 -0.1
21/06/2021
12.80
 131,200 13.03 13.18 12.80 3,100 4,500 -0.0
18/06/2021
13.03
 194,100 13.18 13.26 12.88 600 5,600 -0.1
17/06/2021
13.18
 103,700 12.91 13.22 12.65 1,000 4,100 -0.1
16/06/2021
12.91
 149,600 12.88 13.33 12.88 1,400 3,800 -0.0
15/06/2021
12.88
 218,700 12.53 13.10 12.30 0 5,500 -0.1
14/06/2021
12.53
 220,800 12.11 12.88 12.11 0 2,400 -0.0
11/06/2021
12.11
 62,700 11.88 12.11 11.73 1,000 2,000 -0.0
10/06/2021
11.88
 104,900 12.19 12.19 11.69 2,100 2,400 -0.0
09/06/2021
12.19
 102,500 12.19 12.19 11.50 500 2,500 -0.0
08/06/2021
12.19
 86,200 12.61 12.91 11.96 700 1,400 -0.0
07/06/2021
12.61
 197,800 11.81 12.61 12.08 300 900 -0.0
04/06/2021
11.81
 131,300 11.62 12.11 11.62 1,400 4,600 -0.1
03/06/2021
11.62
 152,400 11.35 11.81 11.16 1,200 6,000 -0.1
02/06/2021
11.35
 24,500 11.01 11.35 10.89 0 300 -0.0
01/06/2021
11.01
 65,500 11.35 11.35 11.01 1,200 1,100 0.0
31/05/2021
11.35
 51,500 11.50 11.50 11.12 1,600 1,400 0.0
28/05/2021
11.50
 72,800 11.28 11.50 11.20 28,300 3,400 0.4
27/05/2021
11.28
 44,200 11.28 11.58 11.28 100 200 -0.0
26/05/2021
11.28
 81,700 11.62 11.62 11.12 900 5,100 -0.1
25/05/2021
11.62
 15,600 11.66 11.66 11.47 1,100 2,300 -0.0
24/05/2021
11.66
 40,500 11.43 11.77 11.39 700 1,600 -0.0
21/05/2021
11.43
 108,500 11.05 11.81 10.78 2,700 5,200 -0.0
20/05/2021
11.05
 34,800 11.28 11.43 11.05 1,400 300 0.0
19/05/2021
11.28
 77,800 11.69 11.69 11.28 2,500 3,200 -0.0
18/05/2021
11.69
 29,000 11.88 11.88 11.66 1,200 2,100 -0.0
17/05/2021
11.88
 87,800 12.19 12.19 11.73 2,100 3,000 -0.0
14/05/2021
12.19
 52,600 12.19 12.27 11.96 2,100 800 0.0
13/05/2021
12.19
 39,500 12.49 12.57 12.19 300 3,200 -0.0
12/05/2021
12.49
 30,500 12.34 12.68 12.23 0 1,300 -0.0
11/05/2021
12.34
 82,400 11.73 12.42 11.73 1,800 900 0.0
10/05/2021
11.73
 63,400 11.66 11.73 11.43 1,400 3,100 -0.0
07/05/2021
11.66
 34,600 11.66 11.77 11.43 400 2,200 -0.0
06/05/2021
11.66
 63,500 11.66 11.81 11.50 1,100 0 0.0
05/05/2021
11.66
 54,200 11.43 11.88 11.35 3,600 2,800 0.0
04/05/2021
11.43
 43,900 11.66 11.66 11.12 2,200 400 0.0
29/04/2021
11.66
 49,900 11.50 11.85 11.50 6,400 1,300 0.1
28/04/2021
11.50
 79,800 11.43 11.58 11.05 7,100 100 0.1
27/04/2021
11.43
 129,500 11.62 11.62 11.12 5,400 1,700 0.1
26/04/2021
11.62
 90,700 12.38 12.38 11.54 1,800 3,100 -0.0
23/04/2021
12.38
 89,500 12.04 12.42 11.88 5,300 1,600 0.1
22/04/2021
12.04
 153,100 12.80 12.80 12.04 1,200 7,200 -0.1
20/04/2021
12.80
 79,200 12.88 13.26 12.65 6,300 5,200 0.0
19/04/2021
12.88
 220,600 12.65 12.88 11.88 10,900 7,900 0.0
16/04/2021
12.65
 189,700 13.41 13.41 12.49 100 1,700 -0.0
15/04/2021
13.41
 140,300 13.64 14.09 13.29 2,600 6,100 -0.1
14/04/2021
13.64
 193,600 13.56 13.71 13.33 2,400 14,200 -0.2
13/04/2021
13.56
 119,100 14.25 14.25 13.56 1,500 5,200 -0.1
12/04/2021
14.25
 95,600 14.25 14.55 13.94 2,200 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |