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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |