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)
20/02/2019
9.98
 17,740 9.72 9.98 9.65 6,500 2,000 0.1
19/02/2019
9.72
 13,070 9.72 9.82 9.65 3,210 0 0.0
18/02/2019
9.72
 21,430 9.72 9.85 9.58 1,220 0 0.0
15/02/2019
9.72
 17,700 9.65 9.72 9.38 6,500 3,580 0.0
14/02/2019
9.65
 15,490 9.72 9.72 9.38 6,400 750 0.1
13/02/2019
9.72
 6,530 9.92 9.92 9.58 0 200 -0.0
12/02/2019
9.92
 19,320 10.05 10.05 9.38 6,000 0 0.1
11/02/2019
10.05
 22,310 9.51 10.15 9.25 210 5,690 -0.1
01/02/2019
9.51
 17,490 9.05 9.65 8.91 6,900 400 0.1
31/01/2019
9.05
 6,700 9.11 9.11 8.91 750 1,500 -0.0
30/01/2019
9.11
 2,230 9.11 9.11 8.84 2,200 0 0.0
29/01/2019
9.11
 460 9.08 9.11 9.11 0 200 -0.0
28/01/2019
9.08
 330 9.05 9.08 9.05 0 210 -0.0
25/01/2019
9.05
 5,910 9.05 9.05 8.91 4,180 1,300 0.0
24/01/2019
9.05
 6,690 9.11 9.11 8.91 5,850 100 0.1
23/01/2019
9.11
 3,370 8.98 9.11 8.91 2,080 0 0.0
22/01/2019
8.98
 5,560 9.11 9.11 8.91 3,500 800 0.0
21/01/2019
9.11
 5,220 8.71 9.11 8.71 970 1,240 -0.0
18/01/2019
8.71
 1,060 8.84 8.84 8.71 580 300 0.0
17/01/2019
8.84
 7,000 8.58 8.84 8.58 3,160 1,630 0.0
16/01/2019
8.58
 15,030 8.84 8.84 8.58 8,700 20 0.1
15/01/2019
8.84
 13,770 8.98 8.98 8.58 2,900 260 0.0
14/01/2019
8.98
 2,820 8.84 8.98 8.84 900 1,410 -0.0
11/01/2019
8.84
 6,100 9.05 9.11 8.71 3,200 0 0.0
10/01/2019
9.05
 2,360 9.15 9.15 8.91 2,310 0 0.0
09/01/2019
9.15
 390 9.45 9.45 9.15 0 0 0
08/01/2019
9.45
 8,930 9.18 9.45 8.91 6,500 1,200 0.1
07/01/2019
9.18
 6,250 9.25 9.25 8.98 3,850 0 0.1
04/01/2019
9.25
 12,220 9.18 9.38 8.84 8,800 610 0.1
03/01/2019
9.18
 11,140 9.11 9.18 8.98 7,400 1,000 0.1
02/01/2019
9.11
 6,660 9.05 9.11 8.78 5,900 2,550 0.0
28/12/2018
9.05
 4,940 9.25 9.25 9.05 3,010 10 0.0
27/12/2018
9.25
 3,750 9.31 9.45 9.05 3,220 220 0.0
26/12/2018
9.31
 3,010 9.31 9.31 9.11 300 0 0.0
25/12/2018
9.31
 1,040 9.28 9.72 9.18 800 200 0.0
24/12/2018
9.28
 5,930 9.25 9.31 8.71 5,100 20 0.1
21/12/2018
9.25
 8,610 9.38 9.38 9.18 4,800 0 0.1
20/12/2018
9.38
 8,510 9.38 9.38 9.18 6,410 0 0.1
19/12/2018
9.38
 11,200 9.58 9.58 9.11 7,200 600 0.1
18/12/2018
9.58
 5,840 9.58 9.58 9.18 1,800 400 0.0
17/12/2018
9.58
 10 9.51 9.58 9.58 0 0 0
14/12/2018
9.51
 5,180 9.38 9.51 9.11 2,670 260 0.0
13/12/2018
9.38
 2,570 9.28 9.51 9.25 1,890 200 0.0
12/12/2018
9.28
 3,340 9.28 9.28 9.11 1,210 220 0.0
11/12/2018
9.28
 2,830 9.35 9.35 9.11 2,800 0 0.0
10/12/2018
9.35
 1,780 9.35 9.45 9.25 1,500 0 0.0
07/12/2018
9.35
 1,090 9.38 9.38 9.35 1,000 20 0.0
06/12/2018
9.38
 1,030 9.38 9.38 9.35 500 0 0.0
05/12/2018
9.38
 2,730 9.38 9.38 9.28 2,700 0 0.0
04/12/2018
9.38
 2,210 9.38 9.45 9.31 1,000 0 0.0
03/12/2018
9.38
 30 9.38 9.38 9.38 0 20 -0.0
30/11/2018
9.38
 3,440 9.35 9.38 9.11 2,290 450 0.0
29/11/2018
9.35
 5,120 9.38 9.38 9.11 3,100 500 0.0
28/11/2018
9.38
 3,830 9.48 9.48 9.11 3,110 200 0.0
27/11/2018
9.48
 2,010 9.31 9.48 9.28 2,000 0 0.0
26/11/2018
9.31
 1,420 9.38 9.48 9.31 1,300 0 0.0
23/11/2018
9.38
 1,250 9.45 9.45 9.35 0 0 0
22/11/2018
9.45
 2,960 9.35 9.51 8.98 2,350 0 0.0
21/11/2018
9.35
 2,520 9.41 9.41 9.31 2,500 0 0.0
20/11/2018
9.41
 510 9.45 9.45 9.38 30 0 0.0
19/11/2018
9.45
 3,740 9.48 9.48 9.31 3,300 0 0.0
16/11/2018
9.48
 5,350 9.62 9.62 9.01 2,060 0 0.0
15/11/2018
9.62
 20 9.62 9.62 9.62 0 10 -0.0
14/11/2018
9.62
 10 9.51 9.62 9.62 0 0 0
13/11/2018
9.51
 0 9.51 9.51 9.51 0 0 0
12/11/2018
9.51
 11,450 9.25 9.85 9.11 8,360 0 0.1
09/11/2018
9.25
 1,030 9.25 9.25 9.11 1,000 10 0.0
08/11/2018
9.25
 2,800 9.25 9.25 9.25 2,800 0 0.0
07/11/2018
9.25
 3,410 9.25 9.38 9.11 800 1,310 -0.0
06/11/2018
9.25
 2,000 9.35 9.35 9.25 1,400 1,200 0.0
05/11/2018
9.35
 2,420 8.98 9.35 8.91 0 310 -0.0
02/11/2018
8.98
 10 8.58 8.98 8.98 0 10 -0.0
01/11/2018
8.58
 970 8.51 8.78 8.58 0 10 -0.0
31/10/2018
8.51
 10,810 8.44 8.64 8.44 1,870 1,440 0.0
30/10/2018
8.44
 7,410 8.71 8.71 8.44 6,330 50 0.1
29/10/2018
8.71
 10,480 8.44 8.71 8.44 9,200 1,980 0.1
26/10/2018
8.44
 26,010 9.05 9.38 8.44 0 0 0
25/10/2018
9.05
 25,150 9.38 9.38 8.74 8,800 2,280 0.1
24/10/2018
9.38
 6,510 9.38 9.72 9.28 3,720 1,000 0.0
23/10/2018
9.38
 7,080 9.41 9.45 9.31 5,900 0 0.1
22/10/2018
9.41
 5,190 9.51 9.51 9.31 2,980 0 0.0
19/10/2018
9.51
 4,510 9.55 9.55 9.31 3,300 470 0.0
18/10/2018
9.55
 6,720 9.58 9.58 9.45 5,300 0 0.1
17/10/2018
9.58
 9,140 9.58 9.58 9.38 3,920 0 0.1
16/10/2018
9.58
 2,600 9.45 9.65 9.45 750 840 -0.0
15/10/2018
9.45
 5,660 9.65 9.85 9.38 5,270 30 0.1
12/10/2018
9.65
 9,150 9.45 9.65 8.84 0 7,130 -0.1
11/10/2018
9.45
 5,550 9.72 9.72 9.11 1,900 1,210 0.0
10/10/2018
9.72
 910 9.72 9.85 9.72 0 800 -0.0
09/10/2018
9.72
 23,970 9.92 9.92 9.55 20,510 0 0.3
08/10/2018
9.92
 19,550 9.72 10.05 9.65 7,610 0 0.1
05/10/2018
9.72
 12,050 9.72 9.72 9.45 5,990 0 0.1
04/10/2018
9.72
 5,320 9.58 9.72 9.38 650 0 0.0
03/10/2018
9.58
 14,250 9.58 9.58 9.31 4,000 310 0.1
02/10/2018
9.58
 18,770 9.65 9.72 9.05 14,020 3,400 0.1
01/10/2018
9.65
 17,850 9.72 9.72 9.38 4,430 0 0.1
28/09/2018
9.72
 12,640 9.45 9.72 9.38 5,600 3,100 0.0
27/09/2018
9.45
 7,680 9.45 9.45 9.15 1,700 4,240 -0.0
26/09/2018
9.45
 850 9.58 9.58 9.45 0 0 0
25/09/2018
9.58
 43,180 9.72 9.78 9.11 11,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |