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)
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
09/04/2021
14.25
 68,300 14.40 14.40 13.87 900 600 0.0
08/04/2021
14.40
 114,500 14.78 14.86 14.17 4,900 4,700 0.0
07/04/2021
14.78
 98,600 14.70 15.16 14.70 2,000 1,400 0.0
06/04/2021
14.70
 238,900 14.06 15.01 14.06 2,700 17,600 -0.3
05/04/2021
14.06
 52,400 13.94 14.21 13.94 3,000 1,700 0.0
02/04/2021
13.94
 69,000 13.68 14.17 13.87 4,300 700 0.1
01/04/2021
13.68
 213,300 13.71 14.17 13.68 11,200 5,500 0.1
31/03/2021
13.71
 118,800 14.09 14.36 13.71 4,100 2,200 0.0
30/03/2021
14.09
 82,600 14.32 14.48 13.94 5,100 2,700 0.0
29/03/2021
14.32
 142,300 13.98 14.48 13.71 5,800 6,300 -0.0
26/03/2021
13.98
 171,900 14.32 14.32 13.33 6,800 6,500 0.0
25/03/2021
14.32
 110,100 13.94 14.48 13.90 4,100 3,400 0.0
24/03/2021
13.94
 130,300 14.70 14.70 13.68 5,100 6,800 -0.0
23/03/2021
14.70
 78,400 14.93 15.01 14.48 6,100 17,900 -0.2
22/03/2021
14.93
 137,300 14.55 15.31 14.32 7,000 35,700 -0.5
19/03/2021
14.55
 101,100 14.63 14.63 14.32 4,100 7,100 -0.1
18/03/2021
14.63
 139,400 15.08 15.12 14.63 6,700 26,700 -0.4
17/03/2021
15.08
 98,700 15.12 15.12 14.78 3,000 15,800 -0.3
16/03/2021
15.12
 162,300 15.31 15.69 14.86 11,300 25,700 -0.3
15/03/2021
15.31
 207,100 14.32 15.31 14.09 11,300 6,700 0.1
12/03/2021
14.32
 135,900 14.55 14.74 14.09 6,500 15,700 -0.2
11/03/2021
14.55
 121,400 14.70 14.93 14.40 7,400 11,400 -0.1
10/03/2021
14.70
 111,200 15.24 15.24 14.36 3,500 200 0.1
09/03/2021
15.24
 291,000 14.70 15.39 13.79 10,600 9,200 0.0
08/03/2021
14.70
 428,000 15.77 16.00 14.70 11,300 11,700 -0.0
05/03/2021
15.77
 446,600 14.78 15.81 14.25 12,200 15,600 -0.1
04/03/2021
14.78
 399,300 13.83 14.78 14.09 5,700 300 0.1
03/03/2021
13.83
 388,400 12.95 13.83 12.65 3,500 11,800 -0.2
02/03/2021
12.95
 463,400 12.15 12.99 12.61 7,900 5,600 0.0
01/03/2021
12.15
 178,200 11.39 12.15 11.47 300 7,600 -0.1
26/02/2021
11.39
 227,900 10.97 11.43 10.74 6,100 3,300 0.0
25/02/2021
10.97
 233,100 10.89 11.20 10.63 6,100 6,900 -0.0
24/02/2021
10.89
 98,700 11.31 11.31 10.67 7,700 900 0.1
23/02/2021
11.31
 126,900 11.08 11.58 11.08 4,400 5,400 -0.0
22/02/2021
11.08
 281,300 10.36 11.08 10.48 900 900 0.0
19/02/2021
10.36
 118,900 10.25 10.59 9.75 5,500 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |