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)
04/05/2018
9.02
 4,180 9.15 9.37 9.02 0 0 0
03/05/2018
9.15
 2,060 9.12 9.44 9.12 0 0 0
02/05/2018
9.12
 2,890 8.86 9.47 8.86 0 0 0
27/04/2018
8.86
 3,500 8.86 9.06 8.35 0 500 -0.0
26/04/2018
8.86
 4,090 8.64 9.18 8.64 0 600 -0.0
24/04/2018
8.64
 2,520 8.29 8.64 8.29 140 0 0.0
23/04/2018
8.29
 1,780 8.70 8.70 8.29 0 0 0
20/04/2018
8.70
 1,850 8.70 8.74 8.70 0 0 0
19/04/2018
8.70
 720 8.61 8.70 8.67 0 0 0
18/04/2018
8.61
 5,350 8.61 8.74 8.39 0 0 0
17/04/2018
8.61
 1,500 8.67 8.67 8.48 10 0 0.0
16/04/2018
8.67
 1,890 8.67 8.74 8.67 450 0 0.0
13/04/2018
8.67
 28,110 8.55 8.77 8.55 40 0 0.0
12/04/2018
8.55
 2,290 8.42 8.61 8.42 0 0 0
11/04/2018
8.42
 3,560 8.74 8.93 8.42 1,440 0 0.0
10/04/2018
8.74
 12,310 8.74 8.90 8.67 0 850 -0.0
09/04/2018
8.74
 12,590 8.55 8.74 8.61 0 0 0
06/04/2018
8.55
 4,010 8.42 8.55 8.35 0 0 0
05/04/2018
8.42
 12,010 8.39 8.42 8.29 0 0 0
04/04/2018
8.39
 37,560 8.67 8.67 8.16 40 150 -0.0
03/04/2018
8.67
 9,760 8.67 8.67 8.29 0 0 0
02/04/2018
8.67
 15,260 8.86 8.90 8.61 230 0 0.0
30/03/2018
8.86
 16,240 8.96 8.96 8.74 620 0 0.0
29/03/2018
8.96
 5,020 8.99 8.99 8.93 0 0 0
28/03/2018
8.99
 1,920 9.06 9.06 8.93 0 0 0
27/03/2018
9.06
 8,930 9.18 9.25 8.83 0 0 0
26/03/2018
9.18
 9,060 9.02 9.25 8.86 60 660 -0.0
23/03/2018
9.02
 9,560 9.09 9.12 8.86 0 0 0
22/03/2018
9.09
 2,800 9.12 9.12 9.09 0 0 0
21/03/2018
9.12
 7,880 9.25 9.25 8.93 0 0 0
20/03/2018
9.25
 14,550 9.06 9.25 8.86 100 0 0.0
19/03/2018
9.06
 23,290 9.25 9.25 8.86 0 0 0
16/03/2018
9.25
 13,680 9.25 9.31 9.12 0 0 0
15/03/2018
9.25
 4,530 9.25 9.37 9.25 0 0 0
14/03/2018
9.25
 12,420 8.93 9.25 8.93 5,920 0 0.1
13/03/2018
8.93
 8,630 9.31 9.31 8.93 500 0 0.0
12/03/2018
9.31
 21,530 9.37 9.37 9.06 4,000 0 0.1
09/03/2018
9.37
 4,670 9.44 9.53 9.12 0 0 0
08/03/2018
9.44
 8,410 9.47 9.47 9.18 0 0 0
07/03/2018
9.47
 8,950 9.50 9.50 9.06 800 0 0.0
06/03/2018
9.50
 15,320 9.37 9.50 8.99 0 2,900 -0.0
05/03/2018
9.37
 10,880 9.06 9.37 9.06 80 0 0.0
02/03/2018
9.06
 13,490 9.44 9.44 9.06 0 0 0
01/03/2018
9.44
 3,410 9.44 9.53 9.44 0 0 0
28/02/2018
9.44
 5,640 9.57 9.57 9.25 0 0 0
27/02/2018
9.57
 3,730 9.57 9.57 9.25 0 0 0
26/02/2018
9.57
 4,430 9.76 9.76 9.25 0 3,050 -0.0
23/02/2018
9.76
 2,900 9.57 9.76 9.63 0 180 -0.0
22/02/2018
9.57
 1,310 9.76 9.76 9.28 0 0 0
21/02/2018
9.76
 10,110 9.79 10.01 9.57 1,000 500 0.0
13/02/2018
9.79
 16,130 9.15 9.79 8.93 0 800 -0.0
12/02/2018
9.15
 14,840 8.99 9.15 8.67 500 1,890 -0.0
09/02/2018
8.99
 19,670 9.06 9.06 8.67 4,100 0 0.1
08/02/2018
9.06
 25,010 9.09 9.09 8.74 0 0 0
07/02/2018
9.09
 11,420 9.12 9.12 8.86 0 0 0
06/02/2018
9.12
 13,950 9.18 9.18 8.55 0 5,670 -0.1
05/02/2018
9.18
 24,760 9.31 9.31 8.99 350 30 0.0
02/02/2018
9.31
 16,500 9.25 9.31 9.06 0 0 0
01/02/2018
9.25
 58,570 9.31 9.31 8.99 0 3,000 -0.0
31/01/2018
9.31
 21,110 8.90 9.44 8.86 2,000 3,500 -0.0
30/01/2018
8.90
 17,960 9.02 9.02 8.80 2,000 0 0.0
29/01/2018
9.02
 44,600 9.18 9.18 8.99 2,170 800 0.0
26/01/2018
9.18
 3,710 9.12 9.25 9.18 0 0 0
25/01/2018
9.12
 54,690 9.37 9.37 9.12 520 0 0.0
22/01/2018
9.37
 31,750 9.37 9.37 9.18 1,010 0 0.0
19/01/2018
9.37
 7,760 9.37 9.47 9.18 0 10 -0.0
18/01/2018
9.37
 1,040 9.44 9.44 9.25 700 0 0.0
17/01/2018
9.44
 14,600 9.44 9.47 9.18 3,000 1,890 0.0
16/01/2018
9.44
 14,230 9.50 9.50 9.25 0 0 0
15/01/2018
9.50
 5,100 9.57 9.57 9.47 0 0 0
12/01/2018
9.57
 34,760 9.57 9.57 9.25 800 0 0.0
11/01/2018
9.57
 6,510 9.57 9.57 9.12 0 0 0
10/01/2018
9.57
 20,580 9.63 9.63 9.31 0 0 0
09/01/2018
9.63
 67,760 9.69 9.69 9.02 20 5,000 -0.1
08/01/2018
9.69
 27,870 9.69 9.69 9.44 150 0 0.0
05/01/2018
9.69
 12,040 9.88 9.88 9.57 800 750 0.0
04/01/2018
9.88
 13,960 10.01 10.01 9.57 1,000 0 0.0
03/01/2018
10.01
 76,780 9.57 10.14 9.57 2,000 0 0.0
02/01/2018
9.57
 12,840 9.57 9.57 9.44 2,000 0 0.0
29/12/2017
9.57
 4,420 9.57 9.57 9.50 900 0 0.0
28/12/2017
9.57
 2,340 9.57 9.57 9.47 0 0 0
27/12/2017
9.57
 20,990 9.50 9.57 9.25 0 0 0
26/12/2017
9.50
 10,990 9.57 9.57 9.44 0 0 0
25/12/2017
9.57
 5,260 9.57 9.57 9.44 0 0 0
22/12/2017
9.57
 7,680 9.63 9.63 9.41 0 0 0
21/12/2017
9.63
 17,230 9.69 9.69 9.31 0 0 0
20/12/2017
9.69
 9,430 9.72 9.72 9.37 0 0 0
19/12/2017
9.72
 15,320 9.76 9.76 9.37 0 400 -0.0
18/12/2017
9.76
 95,760 9.47 9.82 9.47 0 4,930 -0.1
15/12/2017
9.47
 24,170 9.44 9.47 9.18 0 70 -0.0
14/12/2017
9.44
 11,360 9.50 9.57 9.18 30 1,000 -0.0
13/12/2017
9.50
 5,770 9.50 9.57 9.37 0 0 0
12/12/2017
9.50
 15,920 9.53 9.76 8.90 0 0 0
11/12/2017
9.53
 1,980 9.53 9.95 9.44 0 0 0
08/12/2017
9.53
 16,510 9.57 9.66 9.37 500 7,400 -0.1
07/12/2017
9.57
 7,990 9.69 9.82 9.57 1,100 0 0.0
06/12/2017
9.69
 74,560 10.08 10.08 9.37 4,100 2,550 0.0
05/12/2017
10.08
 53,470 10.14 10.14 9.76 500 0 0.0
04/12/2017
10.14
 27,910 10.08 10.33 9.82 0 570 -0.0
01/12/2017
10.08
 22,380 10.01 10.39 9.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |