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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |