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)
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
12/11/2020
8.00
 13,310 7.73 8.27 7.69 0 5,600 -0.1
11/11/2020
7.73
 7,580 7.69 7.73 7.54 500 3,530 -0.0
10/11/2020
7.69
 8,190 7.73 7.73 7.69 1,590 2,310 -0.0
09/11/2020
7.73
 13,590 7.81 7.81 7.62 0 6,820 -0.1
06/11/2020
7.81
 9,110 7.89 7.89 7.69 0 3,970 -0.0
05/11/2020
7.89
 4,190 7.92 7.92 7.73 0 1,980 -0.0
04/11/2020
7.92
 19,210 7.81 7.92 7.69 4,260 14,220 -0.1
03/11/2020
7.81
 17,420 7.77 7.81 7.69 4,580 12,890 -0.1
02/11/2020
7.77
 13,200 7.69 7.81 7.62 1,950 6,120 -0.0
30/10/2020
7.69
 12,060 7.85 7.92 7.69 5,760 6,350 -0.0
29/10/2020
7.85
 5,250 8.04 8.04 7.77 1,150 700 0.0
28/10/2020
8.04
 5,070 8.15 8.15 7.96 2,050 2,300 -0.0
27/10/2020
8.15
 3,650 8.23 8.23 8.08 1,500 650 0.0
26/10/2020
8.23
 5,350 8.30 8.30 8.11 0 20 -0.0
23/10/2020
8.30
 13,300 8.19 8.30 8.11 360 5,360 -0.1
22/10/2020
8.19
 3,370 8.15 8.19 8.15 10 3,250 -0.0
21/10/2020
8.15
 18,360 8.19 8.27 8.15 3,850 10,530 -0.1
20/10/2020
8.19
 12,210 8.19 8.19 8.11 2,140 3,140 -0.0
19/10/2020
8.19
 14,810 8.19 8.19 8.11 3,300 6,510 -0.0
16/10/2020
8.19
 4,060 8.27 8.27 8.08 420 840 -0.0
15/10/2020
8.27
 1,100 8.27 8.27 8.08 0 90 -0.0
14/10/2020
8.27
 2,760 8.23 8.30 8.15 1,770 430 0.0
13/10/2020
8.23
 2,670 8.38 8.38 8.23 100 1,140 -0.0
12/10/2020
8.38
 25,410 8.27 8.42 8.11 16,250 6,430 0.1
09/10/2020
8.27
 5,110 8.27 8.27 8.19 850 540 0.0
08/10/2020
8.27
 3,260 8.23 8.27 8.23 2,030 700 0.0
07/10/2020
8.23
 10,260 8.38 8.38 8.23 1,580 1,020 0.0
06/10/2020
8.38
 4,630 8.38 8.38 8.23 1,990 2,120 -0.0
05/10/2020
8.38
 14,020 8.27 8.38 8.23 7,060 760 0.1
02/10/2020
8.27
 16,570 8.34 8.38 8.08 1,710 880 0.0
01/10/2020
8.34
 14,480 8.34 8.38 8.23 12,190 40 0.1
30/09/2020
8.34
 3,150 8.27 8.34 8.23 400 500 -0.0
29/09/2020
8.27
 16,720 8.46 8.46 8.27 1,710 5,120 -0.0
28/09/2020
8.46
 23,030 8.15 8.46 8.00 40 760 -0.0
25/09/2020
8.15
 10,990 8.19 8.19 8.00 3,350 1,400 0.0
24/09/2020
8.19
 31,580 8.27 8.27 7.89 5,080 980 0.0

Chính sách bảo mật | Điều khoản sử dụng |