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)
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
18/02/2021
10.25
 105,100 10.32 10.40 10.13 9,600 3,900 0.1
17/02/2021
10.32
 115,000 9.75 10.36 9.75 7,800 2,700 0.1
09/02/2021
9.75
 57,000 9.75 9.83 9.45 900 5,400 -0.1
08/02/2021
9.75
 163,200 9.98 9.98 9.37 5,400 3,200 0.0
05/02/2021
9.98
 65,300 10.06 10.06 9.64 8,300 5,800 0.0
04/02/2021
10.06
 119,200 10.06 10.51 9.90 4,200 800 0.0
03/02/2021
10.06
 141,600 9.83 10.36 9.75 700 400 0.0
02/02/2021
9.83
 243,300 9.87 9.87 9.18 6,600 11,500 -0.1
01/02/2021
9.87
 86,900 10.59 10.59 9.87 4,400 10,100 -0.1
29/01/2021
10.59
 235,900 10.59 10.59 9.87 400 17,500 -0.2
28/01/2021
10.59
 174,800 11.35 11.35 10.59 3,400 2,200 0.0
27/01/2021
11.35
 225,800 12.19 12.46 11.35 13,300 2,800 0.2
26/01/2021
12.19
 213,200 12.72 12.80 11.88 14,300 6,500 0.1
25/01/2021
12.72
 258,100 12.23 12.88 12.65 8,900 10,900 -0.0
22/01/2021
12.23
 526,200 11.43 12.23 11.43 13,700 5,200 0.1
21/01/2021
11.43
 231,900 11.08 11.62 10.97 900 6,200 -0.1
20/01/2021
11.08
 181,500 11.69 11.69 10.89 5,300 2,200 0.0
19/01/2021
11.69
 203,600 12.57 12.72 11.69 15,600 1,200 0.2
18/01/2021
12.57
 267,800 12.19 12.95 11.66 500 200 0.0
15/01/2021
12.19
 238,600 11.58 12.19 11.85 0 0 0
14/01/2021
11.58
 200,200 10.93 11.66 10.93 6,200 12,500 -0.1
13/01/2021
10.93
 188,600 10.74 11.12 10.78 1,400 28,300 -0.4
12/01/2021
10.74
 140,200 10.89 10.93 10.70 4,600 1,900 0.0
11/01/2021
10.89
 144,400 11.05 11.35 10.89 6,000 2,400 0.1
08/01/2021
11.05
 87,200 11.05 11.12 10.48 300 4,400 -0.1
07/01/2021
11.05
 100,700 11.24 11.24 10.82 33,400 2,100 0.5
06/01/2021
11.24
 106,400 11.50 11.50 11.05 9,600 4,300 0.1
05/01/2021
11.50
 336,400 10.82 11.54 10.51 4,300 6,100 -0.0
04/01/2021
10.82
 133,000 10.82 10.82 10.55 1,200 3,200 -0.0
31/12/2020
10.82
 104,810 10.82 11.35 10.82 5,380 1,930 0.0
30/12/2020
10.82
 259,160 11.05 11.05 10.74 7,470 3,700 0.1
29/12/2020
11.05
 167,850 11.28 11.66 11.05 7,470 6,640 0.0
28/12/2020
11.28
 302,540 10.67 11.39 10.67 2,160 100 0.0
25/12/2020
10.67
 205,850 10.17 10.74 10.17 500 3,120 -0.0
24/12/2020
10.17
 319,600 10.89 11.05 10.13 8,410 3,540 0.1
23/12/2020
10.89
 179,500 10.21 10.89 10.59 0 400 -0.0
22/12/2020
10.21
 508,160 9.56 10.21 9.56 1,110 360,830 -4.4

Chính sách bảo mật | Điều khoản sử dụng |