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)
05/05/2020
7.95
 29,930 7.81 7.95 7.74 10,610 2,320 0.1
04/05/2020
7.81
 27,260 7.88 7.88 7.74 11,490 5,590 0.1
29/04/2020
7.88
 9,450 7.95 7.95 7.81 6,590 2,410 0.0
28/04/2020
7.95
 11,560 7.81 8.02 7.81 10,380 90 0.1
27/04/2020
7.81
 11,400 7.81 8.09 7.81 3,990 2,080 0.0
24/04/2020
7.81
 11,670 8.02 8.02 7.81 8,490 270 0.1
23/04/2020
8.02
 12,900 7.77 8.02 7.77 1,340 320 0.0
22/04/2020
7.77
 21,330 7.88 7.88 7.74 11,980 70 0.1
21/04/2020
7.88
 20,320 8.02 8.02 7.74 10,540 2,300 0.1
20/04/2020
8.02
 38,030 7.74 8.09 7.74 3,910 1,270 0.0
17/04/2020
7.74
 39,550 7.74 8.23 7.63 1,660 3,520 -0.0
16/04/2020
7.74
 16,600 7.63 7.77 7.52 14,490 1,710 0.1
15/04/2020
7.63
 20,410 7.74 7.81 7.52 11,210 880 0.1
14/04/2020
7.74
 17,550 7.59 7.95 7.52 12,330 3,550 0.1
13/04/2020
7.59
 6,790 7.45 7.81 7.59 1,330 0 0.0
10/04/2020
7.45
 19,910 7.77 8.02 7.24 11,560 1,450 0.1
09/04/2020
7.77
 8,600 7.45 7.81 7.49 360 120 0.0
08/04/2020
7.45
 17,560 7.38 7.45 7.10 10,030 3,480 0.1
07/04/2020
7.38
 10,670 7.24 7.67 7.03 2,980 280 0.0
06/04/2020
7.24
 16,460 6.81 7.28 6.74 7,170 8,970 -0.0
03/04/2020
6.81
 7,860 6.39 6.81 6.60 310 2,270 -0.0
01/04/2020
6.39
 25,720 6.60 6.81 6.39 15,010 8,470 0.1
31/03/2020
6.60
 25,440 6.74 6.99 6.28 17,710 3,070 0.1
30/03/2020
6.74
 27,530 7.24 7.24 6.74 13,010 2,080 0.1
27/03/2020
7.24
 32,320 7.38 7.38 6.99 12,110 4,700 0.1
26/03/2020
7.38
 46,780 7.67 7.67 7.20 21,070 2,200 0.2
25/03/2020
7.67
 39,710 7.81 8.02 7.35 17,950 6,340 0.1
24/03/2020
7.81
 17,550 7.63 7.81 7.31 9,190 4,000 0.1
23/03/2020
7.63
 18,490 8.02 8.02 7.49 12,040 1,240 0.1
20/03/2020
8.02
 17,170 8.02 8.02 7.59 9,040 900 0.1
19/03/2020
8.02
 6,570 8.06 8.06 7.56 11,520 20 0.1
18/03/2020
8.06
 22,160 8.66 8.66 8.06 11,520 20 0.1
17/03/2020
8.66
 12,710 8.13 8.66 7.88 4,460 2,800 0.0
16/03/2020
8.13
 9,840 8.16 8.38 7.88 5,890 3,000 0.0
13/03/2020
8.16
 12,410 8.45 8.45 7.88 0 4,770 -0.1
12/03/2020
8.45
 20,760 7.95 8.45 7.42 10,410 10,520 -0.0
11/03/2020
7.95
 45,700 7.95 8.38 7.45 43,330 6,230 0.4
10/03/2020
7.95
 73,190 8.48 8.59 7.91 34,960 62,080 -0.3
09/03/2020
8.48
 10,420 9.08 9.08 8.48 8,440 0 0.1
06/03/2020
9.08
 6,640 8.94 9.08 8.80 4,030 1,700 0.0
05/03/2020
8.94
 13,390 9.01 9.01 8.77 6,000 100 0.1
04/03/2020
9.01
 11,480 8.87 9.01 8.73 5,160 2,700 0.0
03/03/2020
8.87
 4,280 8.87 9.01 8.73 460 190 0.0
02/03/2020
8.87
 15,070 8.80 9.16 8.66 9,760 3,380 0.1
28/02/2020
8.80
 20,970 9.23 9.23 8.66 15,740 0 0.2
27/02/2020
9.23
 19,800 8.80 9.23 8.66 7,030 5,800 0.0
26/02/2020
8.80
 10,350 8.73 8.94 8.73 6,450 310 0.1
25/02/2020
8.73
 12,510 8.94 8.94 8.73 8,840 2,610 0.1
24/02/2020
8.94
 16,710 9.19 9.19 8.94 12,040 600 0.1
21/02/2020
9.19
 2,410 9.16 9.19 9.16 0 350 -0.0
20/02/2020
9.16
 25,700 9.16 9.30 8.94 13,710 2,400 0.1
19/02/2020
9.16
 17,990 9.16 9.16 8.94 10,790 1,850 0.1
18/02/2020
9.16
 14,570 9.16 9.30 8.94 6,810 1,260 0.1
17/02/2020
9.16
 5,070 9.19 9.19 8.94 520 270 0.0
14/02/2020
9.19
 18,540 9.12 9.30 8.87 10,290 1,420 0.1
13/02/2020
9.12
 14,090 9.26 9.26 9.08 8,460 680 0.1
12/02/2020
9.26
 5,400 9.08 9.44 9.08 210 200 0.0
11/02/2020
9.08
 11,820 8.62 9.23 8.62 4,000 3,500 0.0
10/02/2020
8.62
 15,140 8.52 8.62 8.45 9,260 440 0.1
07/02/2020
8.52
 8,500 8.45 8.52 8.45 1,090 600 0.0
06/02/2020
8.45
 10,200 8.34 8.52 8.23 4,560 10 0.1
05/02/2020
8.34
 6,520 8.38 8.48 8.16 2,100 800 0.0
04/02/2020
8.38
 39,520 8.45 8.45 7.98 32,570 1,400 0.3
03/02/2020
8.45
 80,160 8.55 8.73 7.98 35,570 520 0.4
31/01/2020
8.55
 45,020 9.19 9.23 8.55 12,880 9,070 0.0
30/01/2020
9.19
 38,660 9.87 9.90 9.19 5,360 38,530 -0.4
22/01/2020
9.87
 8,010 9.87 9.87 9.72 4,660 20 0.1
21/01/2020
9.87
 7,410 9.87 10.15 9.69 3,320 610 0.0
20/01/2020
9.87
 35,770 9.94 10.29 9.79 34,020 700 0.5
17/01/2020
9.94
 100,170 9.83 9.94 9.79 7,540 200 0.1
16/01/2020
9.83
 6,660 9.72 9.94 9.72 290 20 0.0
15/01/2020
9.72
 7,080 9.79 9.87 9.72 2,830 10 0.0
14/01/2020
9.79
 10,000 9.79 9.87 9.65 3,400 2,050 0.0
13/01/2020
9.79
 7,010 9.87 9.87 9.65 4,610 500 0.1
10/01/2020
9.87
 5,760 9.79 9.87 9.65 2,990 210 0.0
09/01/2020
9.79
 3,380 9.58 9.79 9.58 500 1,070 -0.0
08/01/2020
9.58
 13,620 9.83 9.83 9.23 10,120 0 0.1
07/01/2020
9.83
 12,300 9.87 10.08 9.58 5,090 320 0.1
06/01/2020
9.87
 3,330 9.87 9.90 9.76 2,250 40 0.0
03/01/2020
9.87
 23,040 9.65 9.87 9.65 15,090 200 0.2
02/01/2020
9.65
 37,850 9.87 9.87 9.65 21,190 2,200 0.3
31/12/2019
9.87
 26,270 9.94 9.94 9.65 7,350 510 0.1
30/12/2019
9.94
 32,910 9.65 10.15 9.65 29,050 310 0.4
27/12/2019
9.65
 25,250 10.15 10.22 9.65 500 330 0.0
26/12/2019
10.15
 1,930 10.15 10.15 10.08 0 30 -0.0
25/12/2019
10.15
 3,660 10.01 10.29 10.08 1,500 200 0.0
24/12/2019
10.01
 3,660 10.33 10.33 10.01 0 910 -0.0
23/12/2019
10.33
 6,860 10.29 10.65 10.22 200 560 -0.0
20/12/2019
10.29
 12,970 10.22 10.29 10.01 1,110 2,800 -0.0
19/12/2019
10.22
 3,530 10.22 10.22 10.01 310 650 -0.0
18/12/2019
10.22
 1,200 10.26 10.26 10.15 0 100 -0.0
17/12/2019
10.26
 4,620 10.19 10.29 9.79 200 300 -0.0
16/12/2019
10.19
 3,940 10.22 10.22 10.01 0 300 -0.0
13/12/2019
10.22
 2,120 10.11 10.29 10.01 370 300 0.0
12/12/2019
10.11
 13,950 10.04 10.36 10.01 0 330 -0.0
11/12/2019
10.04
 1,270 10.22 10.22 10.04 0 300 -0.0
10/12/2019
10.22
 950 10.26 10.26 10.22 0 0 0
09/12/2019
10.26
 4,460 10.33 10.33 10.08 710 0 0.0
06/12/2019
10.33
 8,040 10.33 10.33 10.15 1,000 800 0.0
05/12/2019
10.33
 2,660 10.40 10.40 10.15 1,000 340 0.0

Chính sách bảo mật | Điều khoản sử dụng |