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)
21/12/2020
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
23/09/2020
8.27
 10,640 8.38 8.38 8.19 680 6,570 -0.1
22/09/2020
8.38
 9,680 8.38 8.38 8.23 230 3,920 -0.0
21/09/2020
8.38
 8,110 8.38 8.38 8.15 1,670 340 0.0
18/09/2020
8.38
 16,470 8.34 8.53 8.08 2,480 770 0.0
17/09/2020
8.34
 12,980 8.46 8.46 8.00 3,720 50 0.0
16/09/2020
8.46
 17,250 8.49 8.49 8.30 450 10,510 -0.1
15/09/2020
8.49
 15,460 8.57 8.57 8.30 690 4,150 -0.0
14/09/2020
8.57
 19,560 8.46 8.57 8.46 60 12,600 -0.1
11/09/2020
8.46
 20,750 8.38 8.76 8.30 200 2,340 -0.0
10/09/2020
8.38
 39,060 7.85 8.38 7.92 1,150 1,310 -0.0
09/09/2020
7.85
 20,120 7.81 7.85 7.77 40 1,700 -0.0
08/09/2020
7.81
 10,190 7.92 7.92 7.62 2,340 540 0.0
07/09/2020
7.92
 8,450 7.81 7.92 7.77 710 3,850 -0.0
04/09/2020
7.81
 7,400 7.96 7.96 7.62 100 4,500 -0.0
03/09/2020
7.96
 27,160 7.89 7.96 7.77 8,410 4,310 0.0
01/09/2020
7.89
 28,860 7.60 7.89 7.57 0 22,950 -0.2
31/08/2020
7.60
 3,540 7.58 7.60 7.50 520 20 0.0
28/08/2020
7.58
 18,230 7.62 7.62 7.54 2,810 11,910 -0.1
27/08/2020
7.62
 25,020 7.77 7.77 7.50 7,370 13,490 -0.1
26/08/2020
7.77
 9,360 7.77 7.77 7.58 20 3,540 -0.0
25/08/2020
7.77
 24,340 7.77 7.77 7.58 11,720 14,880 -0.0
24/08/2020
7.77
 17,510 7.53 7.77 7.49 1,700 12,750 -0.1
21/08/2020
7.53
 11,650 7.54 7.54 7.47 6,530 5,200 0.0
20/08/2020
7.54
 3,160 7.52 7.58 7.47 580 710 -0.0
19/08/2020
7.52
 9,610 7.32 7.69 7.33 10 3,730 -0.0
18/08/2020
7.32
 1,230 7.41 7.41 7.24 0 260 -0.0
17/08/2020
7.41
 9,190 7.42 7.42 7.34 1,710 3,090 -0.0
14/08/2020
7.42
 14,450 7.44 7.44 7.41 7,730 10,800 -0.0
13/08/2020
7.44
 13,020 7.52 7.52 7.43 1,330 1,950 -0.0
12/08/2020
7.52
 5,450 7.47 7.52 7.39 1,500 1,400 0.0
11/08/2020
7.47
 3,090 7.62 7.89 7.47 0 630 -0.0
10/08/2020
7.62
 5,870 7.39 7.62 7.31 20 2,100 -0.0
07/08/2020
7.39
 15,140 7.47 7.47 7.09 3,000 5,410 -0.0
06/08/2020
7.47
 8,800 7.54 7.54 7.39 2,340 400 0.0
05/08/2020
7.54
 2,840 7.39 7.62 7.39 10 1,500 -0.0
04/08/2020
7.39
 8,440 7.13 7.62 7.13 20 1,940 -0.0
03/08/2020
7.13
 23,510 6.93 7.13 6.86 340 5,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |