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)
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
21/12/2020
9.56
 709,460 8.95 9.56 8.99 500 517,640 -6.4
18/12/2020
8.95
 100,840 9.07 9.07 8.69 4,770 12,720 -0.1
17/12/2020
9.07
 72,100 9.10 9.10 8.99 15,620 8,610 0.1
16/12/2020
9.10
 74,350 9.18 9.18 8.99 2,340 15,900 -0.2
15/12/2020
9.18
 214,630 8.61 9.18 8.53 510 59,900 -0.7
14/12/2020
8.61
 60,880 8.53 8.61 8.34 900 44,020 -0.5
11/12/2020
8.53
 81,650 8.19 8.53 8.15 3,730 55,720 -0.6
10/12/2020
8.19
 30,250 8.23 8.30 8.19 2,230 1,140 0.0
09/12/2020
8.23
 45,560 8.34 8.34 8.11 3,830 4,860 -0.0
08/12/2020
8.34
 27,690 8.53 8.53 8.34 2,930 17,000 -0.2
07/12/2020
8.53
 77,810 8.15 8.61 8.00 220 40,160 -0.4
04/12/2020
8.15
 59,480 8.00 8.23 7.89 3,000 26,800 -0.2
03/12/2020
8.00
 41,890 7.81 8.00 7.77 1,300 17,050 -0.2
02/12/2020
7.81
 9,050 7.89 7.89 7.77 850 0 0.0
01/12/2020
7.89
 9,760 7.89 7.89 7.77 0 660 -0.0
30/11/2020
7.89
 7,710 7.96 7.96 7.77 0 5,030 -0.1
27/11/2020
7.96
 27,520 7.73 7.96 7.66 0 18,300 -0.2
26/11/2020
7.73
 23,050 7.73 7.73 7.62 2,180 2,640 -0.0
25/11/2020
7.73
 8,620 7.73 7.77 7.69 0 660 -0.0
24/11/2020
7.73
 22,390 7.73 7.77 7.69 450 6,460 -0.1
23/11/2020
7.73
 25,100 7.81 7.81 7.73 2,390 9,700 -0.1
20/11/2020
7.81
 18,940 7.77 7.85 7.73 250 11,320 -0.1
19/11/2020
7.77
 15,890 7.77 7.85 7.77 540 6,820 -0.1
18/11/2020
7.77
 6,870 7.77 7.77 7.62 1,870 1,040 0.0
17/11/2020
7.77
 7,780 7.77 7.77 7.69 1,250 1,810 -0.0
16/11/2020
7.77
 8,480 7.92 7.92 7.77 1,210 500 0.0
13/11/2020
7.92
 21,120 8.00 8.00 7.66 1,000 10,840 -0.1

Chính sách bảo mật | Điều khoản sử dụng |