CTCP Khoáng sản Bình Định (bmc)

16.10
0.25
(1.58%)
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
(2025-12-29) 		0.75 4.97% 1,177,800 -900 -0.0
14.75
16.60
16.10
2 tháng
(2025-12-01) 		-0.15 -0.94% 1,560,400 24,000 0.4
14.75
16.60
16.10
3 tháng
(2025-10-30) 		-0.90 -5.37% 2,253,100 45,600 0.7
14.75
17
16.10
6 tháng
(2025-08-01) 		-2 -11.20% 7,572,700 -31,100 -0.7
14.75
18.65
16.10
12 tháng
(2025-02-03) 		-4.33 -21.46% 34,998,600 -47,409 0.6
14.75
30.41
16.10
24 tháng
(2024-02-15) 		-1.56 -8.97% 54,638,400 -34,600 0.8
14.75
30.41
16.10
36 tháng
(2023-02-13) 		4.97 45.69% 66,985,200 -178,290 -1.6
10.55
30.41
16.10
60 tháng
(2021-02-23) 		4.54 40.10% 125,137,000 -739,089 -16.5
7.78
30.41
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |