CTCP Khoáng sản Bình Định (bmc)

17.20
1.10
(6.83%)
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)
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
24/09/2018
9.72
 6,710 9.72 9.72 9.38 2,700 50 0.0
21/09/2018
9.72
 11,310 9.21 9.72 8.98 4,500 470 0.1
20/09/2018
9.21
 7,200 9.11 9.25 8.98 4,530 0 0.1
19/09/2018
9.11
 15,740 9.25 9.25 8.71 7,200 0 0.1
18/09/2018
9.25
 13,030 8.98 9.25 8.98 8,840 490 0.1
17/09/2018
8.98
 2,970 8.98 9.05 8.98 2,900 30 0.0
14/09/2018
8.98
 3,970 8.98 9.38 8.95 1,440 580 0.0
13/09/2018
8.98
 16,290 8.98 9.05 8.78 5,300 10 0.1
12/09/2018
8.98
 9,650 8.98 8.98 8.71 2,100 0 0.0
11/09/2018
8.98
 6,100 8.84 9.01 8.51 2,100 750 0.0
10/09/2018
8.84
 4,140 8.88 9.25 8.84 2,050 0 0.0
07/09/2018
8.88
 6,400 8.98 8.98 8.84 4,830 0 0.1
06/09/2018
8.98
 4,990 8.91 8.98 8.88 1,200 0 0.0
05/09/2018
8.91
 4,640 8.71 8.91 8.54 1,540 50 0.0
04/09/2018
8.71
 9,110 8.71 8.71 8.68 8,980 4,740 0.1
31/08/2018
8.71
 16,710 8.95 8.95 8.68 5,500 1,100 0.1
30/08/2018
8.95
 7,980 9.05 9.05 8.64 2,410 0 0.0
29/08/2018
9.05
 6,960 9.05 9.05 8.44 2,770 0 0.0
28/08/2018
9.05
 150 9.05 9.38 9.05 0 0 0
27/08/2018
9.05
 68,920 8.71 9.05 8.54 4,000 2,840 0.0
24/08/2018
8.71
 8,750 8.71 8.71 8.54 7,800 0 0.1
23/08/2018
8.71
 10,350 8.71 9.28 8.71 9,520 0 0.1
22/08/2018
8.71
 550 8.64 9.05 8.71 20 0 0.0
21/08/2018
8.64
 5,990 8.64 8.71 8.54 2,900 0 0.0
20/08/2018
8.64
 8,380 8.54 8.64 8.54 5,500 0 0.1
17/08/2018
8.54
 6,220 8.38 8.91 8.38 3,600 0 0.0
16/08/2018
8.38
 14,890 8.54 8.71 8.38 6,040 0 0.1
15/08/2018
8.54
 2,220 8.54 8.54 8.38 0 500 -0.0
14/08/2018
8.54
 480 8.48 8.54 8.31 20 420 -0.0
13/08/2018
8.48
 1,810 8.51 8.51 8.31 0 0 0
10/08/2018
8.51
 9,150 8.48 8.51 8.41 8,920 0 0.1
09/08/2018
8.48
 16,760 8.64 8.64 8.41 300 0 0.0
08/08/2018
8.64
 6,550 8.64 8.64 8.31 3,500 0 0.0
07/08/2018
8.64
 510 8.38 8.64 8.38 0 0 0
06/08/2018
8.38
 6,010 8.38 8.58 8.38 5,890 0 0.1
03/08/2018
8.38
 12,240 8.98 8.98 8.38 200 10 0.0
02/08/2018
8.98
 3,190 9.05 9.05 8.51 0 610 -0.0
01/08/2018
9.05
 20 8.51 9.05 9.05 0 0 0
31/07/2018
8.51
 33,130 8.58 8.58 8.38 5,000 7,000 -0.0
30/07/2018
8.58
 24,960 8.58 8.71 8.34 15,200 0 0.2
27/07/2018
8.58
 8,130 8.38 8.58 8.34 3,100 100 0.0
26/07/2018
8.38
 13,480 8.24 8.44 8.28 0 100 -0.0
25/07/2018
8.24
 10,990 8.64 8.64 8.24 2,500 0 0.0
24/07/2018
8.64
 220 8.61 8.71 8.64 0 0 0
23/07/2018
8.61
 12,860 8.51 8.71 8.24 8,200 0 0.1
20/07/2018
8.51
 12,480 8.58 8.58 8.17 0 0 0
19/07/2018
8.58
 6,240 8.58 8.98 8.44 0 0 0
18/07/2018
8.58
 3,460 8.38 8.58 8.38 0 0 0
17/07/2018
8.38
 1,210 8.84 8.84 8.38 0 0 0
16/07/2018
8.84
 1,240 8.71 8.98 8.11 0 0 0
13/07/2018
8.71
 3,660 8.17 8.71 8.17 35,000 0 0.4
12/07/2018
8.17
 12,240 8.51 8.51 7.94 960 0 0.0
11/07/2018
8.51
 10,900 8.38 8.51 7.97 0 0 0
10/07/2018
8.38
 2,010 8.24 8.38 8.38 0 0 0
09/07/2018
8.24
 1,510 8.24 8.38 7.67 0 0 0
06/07/2018
8.24
 7,980 8.17 8.38 7.77 600 0 0.0
05/07/2018
8.17
 4,840 8.78 8.78 8.17 100 0 0.0
04/07/2018
8.78
 2,830 8.34 8.78 8.38 0 0 0
03/07/2018
8.34
 8,220 8.91 8.91 8.34 0 0 0
02/07/2018
8.91
 5,480 8.91 8.91 8.41 0 0 0
29/06/2018
8.91
 7,860 9.31 9.31 8.84 0 0 0
28/06/2018
9.31
 5,720 9.58 9.58 9.05 0 0 0
27/06/2018
9.58
 1,610 9.58 9.58 9.58 0 0 0
26/06/2018
9.58
 5,010 9.05 9.58 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |