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)
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
04/12/2019
10.40
 3,550 10.33 10.40 10.08 500 1,190 -0.0
03/12/2019
10.33
 1,930 10.40 10.40 10.08 0 0 0
02/12/2019
10.40
 10,420 10.29 10.50 10.01 3,640 470 0.0
29/11/2019
10.29
 4,710 10.40 10.40 10.29 1,600 0 0.0
28/11/2019
10.40
 4,420 10.40 10.40 10.29 100 0 0.0
27/11/2019
10.40
 8,120 10.47 10.47 10.01 2,270 0 0.0
26/11/2019
10.47
 3,470 10.50 10.50 10.26 0 0 0
25/11/2019
10.50
 12,520 10.50 10.50 10.29 2,000 120 0.0
22/11/2019
10.50
 4,320 10.40 10.50 10.29 0 300 -0.0
21/11/2019
10.40
 6,390 10.50 10.50 10.29 120 0 0.0
20/11/2019
10.50
 6,430 10.50 10.50 10.29 0 0 0
19/11/2019
10.50
 5,050 10.36 10.65 10.29 0 2,040 -0.0
18/11/2019
10.36
 5,220 10.36 10.40 10.11 0 0 0
15/11/2019
10.36
 5,240 10.36 10.40 10.08 0 1,100 -0.0
14/11/2019
10.36
 13,250 10.43 10.43 10.01 5,290 1,030 0.1
13/11/2019
10.43
 7,430 10.50 10.50 10.22 850 360 0.0
12/11/2019
10.50
 7,170 10.29 10.50 10.15 300 200 0.0
11/11/2019
10.29
 9,010 10.65 10.65 10.29 200 0 0.0
08/11/2019
10.65
 7,180 10.50 10.65 10.15 30 0 0.0
07/11/2019
10.50
 2,220 10.65 10.65 10.50 0 0 0
06/11/2019
10.65
 19,820 10.79 10.79 10.29 1,000 10 0.0
05/11/2019
10.79
 4,330 10.43 10.79 10.43 2,850 0 0.0
04/11/2019
10.43
 13,470 10.82 10.86 10.43 4,950 0 0.1
01/11/2019
10.82
 5,820 10.58 10.82 10.50 1,130 800 0.0
31/10/2019
10.58
 1,640 10.93 10.93 10.58 220 0 0.0
30/10/2019
10.93
 8,250 10.86 10.93 10.58 0 1,700 -0.0
29/10/2019
10.86
 5,760 11.00 11.21 10.33 500 3,000 -0.0
28/10/2019
11.00
 10,630 10.65 11.00 10.43 500 1,200 -0.0
25/10/2019
10.65
 8,150 10.72 10.72 10.36 0 0 0
24/10/2019
10.72
 4,720 10.82 10.82 10.58 0 0 0
23/10/2019
10.82
 5,140 10.82 10.86 10.58 0 1,770 -0.0
22/10/2019
10.82
 34,230 10.86 10.86 10.65 0 1,620 -0.0
21/10/2019
10.86
 5,400 10.89 10.97 10.65 0 0 0
18/10/2019
10.89
 8,490 10.72 10.97 10.65 0 2,020 -0.0
17/10/2019
10.72
 13,610 11.00 11.04 10.72 200 0 0.0
16/10/2019
11.00
 8,290 10.93 11.04 10.65 0 900 -0.0
15/10/2019
10.93
 27,550 10.89 10.93 10.65 0 2,720 -0.0

Chính sách bảo mật | Điều khoản sử dụng |