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)
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
14/10/2019
10.89
 13,900 10.89 10.93 10.54 0 0 0
11/10/2019
10.89
 11,490 10.86 11.60 10.58 570 1,720 -0.0
10/10/2019
10.86
 5,030 10.93 11.00 10.65 20 1,430 -0.0
09/10/2019
10.93
 7,500 10.75 11.07 10.79 0 420 -0.0
08/10/2019
10.75
 4,680 11.00 11.00 10.75 170 0 0.0
07/10/2019
11.00
 2,570 10.93 11.07 10.79 0 0 0
04/10/2019
10.93
 15,320 10.93 10.93 10.72 0 1,020 -0.0
03/10/2019
10.93
 6,940 10.97 11.43 10.93 0 0 0
02/10/2019
10.97
 10,910 11.11 11.11 10.79 1,270 550 0.0
01/10/2019
11.11
 6,850 11.07 11.14 10.79 0 0 0
30/09/2019
11.07
 6,270 11.00 11.11 10.89 0 1,330 -0.0
27/09/2019
11.00
 27,270 11.29 11.29 10.65 0 260 -0.0
26/09/2019
11.29
 12,270 11.36 11.36 10.65 510 1,200 -0.0
25/09/2019
11.36
 4,230 11.50 11.50 11.00 0 30 -0.0
24/09/2019
11.50
 34,960 11.78 11.85 10.97 0 0 0
23/09/2019
11.78
 74,140 11.68 11.99 11.64 0 0 0
20/09/2019
11.68
 11,800 11.96 11.96 11.68 760 1,700 -0.0
19/09/2019
11.96
 2,790 11.96 11.96 11.92 10 560 -0.0
18/09/2019
11.96
 16,850 12.07 12.07 11.78 0 0 0
17/09/2019
12.07
 19,390 12.07 12.07 11.71 4,020 5,700 -0.0
16/09/2019
12.07
 11,850 12.14 12.14 11.85 0 0 0
13/09/2019
12.14
 9,450 12.21 12.21 11.85 0 0 0
12/09/2019
12.21
 7,350 12.17 12.42 11.92 510 10 0.0
11/09/2019
12.17
 25,800 12.07 12.42 11.85 0 0 0
10/09/2019
12.07
 7,880 12.35 12.35 12.07 0 0 0
09/09/2019
12.35
 8,480 12.42 12.70 12.07 0 20 -0.0
06/09/2019
12.42
 9,350 12.74 12.74 12.28 1,200 520 0.0
05/09/2019
12.74
 15,660 12.49 12.78 12.49 1,320 3,380 -0.0
04/09/2019
12.49
 40,510 11.99 12.49 11.92 60 300 -0.0
03/09/2019
11.99
 14,390 12.14 12.14 11.92 0 0 0
30/08/2019
12.14
 21,850 12.07 12.21 11.99 70 520 -0.0
29/08/2019
12.07
 27,250 12.21 12.21 11.92 310 430 -0.0
28/08/2019
12.21
 16,890 12.42 12.42 11.92 1,340 750 0.0
27/08/2019
12.42
 16,670 12.49 12.49 12.21 250 40 0.0
26/08/2019
12.49
 19,870 12.56 12.56 12.07 0 0 0
23/08/2019
12.56
 12,270 12.63 12.63 12.28 2,270 210 0.0
22/08/2019
12.63
 25,190 12.70 12.81 12.28 1,640 1,010 0.0
21/08/2019
12.70
 21,730 12.78 12.78 12.28 0 0 0
20/08/2019
12.78
 20,160 12.92 12.92 12.63 500 0 0.0
19/08/2019
12.92
 18,250 12.78 13.13 12.56 720 1,990 -0.0
16/08/2019
12.78
 53,450 12.70 13.06 12.70 2,190 2,330 -0.0
15/08/2019
12.70
 74,760 12.42 12.78 12.07 510 2,340 -0.0
14/08/2019
12.42
 34,540 12.21 12.42 11.78 1,050 3,480 -0.0
13/08/2019
12.21
 55,640 12.28 12.28 11.64 1,330 1,880 -0.0
12/08/2019
12.28
 12,180 12.39 12.42 12.14 540 10 0.0
09/08/2019
12.39
 41,570 12.49 12.49 12.14 3,040 1,690 0.0
08/08/2019
12.49
 91,290 12.39 12.70 12.28 2,000 170 0.0
07/08/2019
12.39
 140,760 11.78 12.39 11.78 2,450 2,570 -0.0
06/08/2019
11.78
 84,930 12.14 12.14 11.50 0 1,010 -0.0
05/08/2019
12.14
 43,720 12.14 12.21 11.64 0 6,740 -0.1
02/08/2019
12.14
 77,510 11.57 12.21 11.36 20 31,140 -0.5
01/08/2019
11.57
 64,080 11.29 11.64 11.00 2,110 4,100 -0.0
31/07/2019
11.29
 11,890 11.32 11.36 11.07 0 0 0
30/07/2019
11.32
 18,620 11.50 11.57 11.21 4,050 210 0.1
29/07/2019
11.50
 50,390 11.00 11.71 10.86 6,510 2,060 0.1
26/07/2019
11.00
 19,010 11.00 11.07 10.86 8,300 200 0.1
25/07/2019
11.00
 24,590 11.00 11.00 10.86 7,600 450 0.1
24/07/2019
11.00
 31,820 11.21 11.21 10.79 8,610 960 0.1
23/07/2019
11.21
 14,770 11.21 11.21 11.14 8,100 340 0.1
22/07/2019
11.21
 36,330 11.21 11.32 11.11 1,340 100 0.0
19/07/2019
11.21
 38,740 11.14 11.50 11.00 3,130 1,020 0.0
18/07/2019
11.14
 84,590 10.86 11.21 10.65 7,810 7,300 0.0
17/07/2019
10.86
 36,080 11.00 11.04 10.65 7,500 1,140 0.1

Chính sách bảo mật | Điều khoản sử dụng |