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)
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
30/11/2017
10.01
 20,120 10.14 10.14 9.69 0 0 0
29/11/2017
10.14
 20,870 10.01 10.33 9.76 0 0 0
28/11/2017
10.01
 22,270 10.39 10.39 9.88 500 0 0.0
27/11/2017
10.39
 11,260 10.39 10.39 10.08 0 10 -0.0
24/11/2017
10.39
 8,540 10.20 10.39 9.63 0 0 0
23/11/2017
10.20
 7,740 9.92 10.39 9.95 0 0 0
22/11/2017
9.92
 9,700 10.43 10.43 9.88 0 0 0
21/11/2017
10.43
 4,180 10.20 10.49 10.20 0 0 0
20/11/2017
10.20
 7,100 10.04 10.20 10.04 0 320 -0.0
17/11/2017
10.04
 23,030 10.11 10.52 10.01 0 0 0
16/11/2017
10.11
 36,050 10.33 10.39 10.08 0 1,280 -0.0
15/11/2017
10.33
 19,240 10.49 10.49 10.08 0 820 -0.0
14/11/2017
10.49
 10,260 10.65 10.65 10.20 0 0 0
13/11/2017
10.65
 5,410 10.52 10.65 10.46 0 0 0
10/11/2017
10.52
 1,520 10.52 10.52 10.27 0 0 0
09/11/2017
10.52
 11,230 10.46 10.59 10.46 0 0 0
08/11/2017
10.46
 7,090 10.52 10.59 10.46 0 0 0
07/11/2017
10.52
 12,410 10.59 10.78 10.14 10 70 -0.0
06/11/2017
10.59
 3,170 10.52 10.84 10.24 360 0 0.0
03/11/2017
10.52
 10,060 10.59 10.78 10.01 0 0 0
02/11/2017
10.59
 7,610 10.65 10.78 10.08 0 0 0
01/11/2017
10.65
 6,680 10.65 10.71 10.59 0 0 0
31/10/2017
10.65
 1,220 10.71 10.71 10.20 0 0 0
30/10/2017
10.71
 29,910 10.33 10.78 10.01 0 980 -0.0
27/10/2017
10.33
 22,120 10.52 10.52 10.11 0 0 0
26/10/2017
10.52
 11,610 10.59 11.00 10.27 0 0 0
25/10/2017
10.59
 32,640 10.78 10.78 10.20 1,000 10 0.0
24/10/2017
10.78
 2,940 10.46 10.90 10.71 0 0 0
23/10/2017
10.46
 12,940 11.22 11.22 10.46 10 0 0.0
20/10/2017
11.22
 43,730 11.54 11.54 10.90 0 0 0
19/10/2017
11.54
 8,720 11.61 11.61 11.06 0 1,600 -0.0
18/10/2017
11.61
 19,630 11.73 11.93 11.16 460 5,250 -0.1
17/10/2017
11.73
 10,130 11.35 11.73 11.29 0 0 0
16/10/2017
11.35
 20,240 11.48 11.48 11.03 0 0 0
13/10/2017
11.48
 22,400 11.41 11.99 11.06 0 0 0
12/10/2017
11.41
 46,230 11.93 11.93 11.10 540 0 0.0
11/10/2017
11.93
 14,340 12.12 12.12 11.83 0 0 0
10/10/2017
12.12
 15,490 12.12 12.18 11.83 380 0 0.0
09/10/2017
12.12
 28,830 12.21 12.21 11.41 4,610 0 0.1
06/10/2017
12.21
 8,170 12.21 12.21 11.61 110 0 0.0
05/10/2017
12.21
 23,400 12.28 12.56 11.99 5,000 0 0.1
04/10/2017
12.28
 42,330 11.77 12.31 11.86 1,000 0 0.0
03/10/2017
11.77
 118,920 11.06 11.83 11.06 0 0 0
02/10/2017
11.06
 7,820 11.03 11.06 11.03 0 0 0
29/09/2017
11.03
 770 11.03 11.06 11.03 0 0 0
28/09/2017
11.03
 10,220 11.03 11.06 11.00 0 0 0
27/09/2017
11.03
 21,010 10.87 11.16 10.78 18,450 0 0.3
26/09/2017
10.87
 5,190 10.84 10.87 10.84 0 0 0
25/09/2017
10.84
 7,070 10.84 10.87 10.84 0 0 0
22/09/2017
10.84
 5,730 11.10 11.10 10.84 0 0 0
21/09/2017
11.10
 9,300 11.03 11.10 10.90 0 0 0
20/09/2017
11.03
 49,640 10.81 11.16 10.81 0 980 -0.0
19/09/2017
10.81
 47,270 10.39 10.94 10.39 100 250 -0.0
18/09/2017
10.39
 1,510 10.39 10.39 10.08 0 10 -0.0
15/09/2017
10.39
 32,490 10.36 10.39 10.08 0 10 -0.0
14/09/2017
10.36
 3,160 10.36 10.52 10.33 0 0 0
13/09/2017
10.36
 22,670 10.52 10.52 10.20 0 2,540 -0.0
12/09/2017
10.52
 11,010 10.39 10.52 10.39 0 1,000 -0.0
11/09/2017
10.39
 18,870 10.27 10.39 10.20 1,000 4,330 -0.1
08/09/2017
10.27
 21,010 10.65 10.65 10.27 0 0 0
07/09/2017
10.65
 5,210 10.65 10.65 10.30 0 0 0
06/09/2017
10.65
 25,310 10.65 10.65 10.27 0 3,000 -0.0
05/09/2017
10.65
 9,370 10.65 10.65 10.20 0 110 -0.0
01/09/2017
10.65
 5,040 10.65 10.65 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |