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)
17/02/2017
9.00
 25,080 9.06 9.06 8.58 0 0 0
16/02/2017
9.06
 35,410 8.91 9.12 8.91 1,000 0 0.0
15/02/2017
8.91
 5,890 8.97 9.12 8.91 1,000 0 0.0
14/02/2017
8.97
 7,700 8.88 9.18 8.88 2,000 0 0.0
13/02/2017
8.88
 27,110 8.88 8.88 8.88 0 0 0
10/02/2017
8.88
 9,900 8.88 8.88 8.82 0 0 0
09/02/2017
8.88
 10,090 8.88 8.88 8.88 0 0 0
08/02/2017
8.88
 10,560 8.94 8.94 8.82 0 0 0
07/02/2017
8.94
 8,260 9.18 9.18 8.94 0 1,100 -0.0
06/02/2017
9.18
 1,420 9.21 9.21 9.06 0 20 -0.0
03/02/2017
9.21
 1,090 9.21 9.24 9.06 0 30 -0.0
02/02/2017
9.21
 5,020 9.18 9.21 9.12 0 0 0
25/01/2017
9.18
 1,960 9.06 9.24 9.06 10 840 -0.0
24/01/2017
9.06
 4,860 9.06 9.06 8.82 0 840 -0.0
23/01/2017
9.06
 5,010 8.76 9.06 8.76 0 840 -0.0
20/01/2017
8.76
 8,120 9.24 9.24 8.76 0 840 -0.0
19/01/2017
9.24
 1,500 9.06 9.33 9.24 650 840 -0.0
18/01/2017
9.06
 6,100 9.06 9.06 9.06 0 2,480 -0.0
17/01/2017
9.06
 1,430 9.06 9.06 9.06 0 230 -0.0
16/01/2017
9.06
 1,150 9.06 9.06 8.82 0 50 -0.0
13/01/2017
9.06
 1,540 9.06 9.06 8.82 0 0 0
12/01/2017
9.06
 2,910 9.06 9.24 9.06 0 0 0
11/01/2017
9.06
 3,050 9.12 9.12 9.06 0 0 0
10/01/2017
9.12
 1,030 9.06 9.12 9.06 0 0 0
09/01/2017
9.06
 12,910 9.06 9.06 8.76 0 0 0
06/01/2017
9.06
 8,170 9.12 9.18 9.06 0 0 0
05/01/2017
9.12
 1,520 8.88 9.12 9.06 0 0 0
04/01/2017
8.88
 3,500 9.18 9.18 8.88 0 0 0
03/01/2017
9.18
 14,750 9.18 9.18 8.58 1,870 0 0.0
30/12/2016
9.18
 9,030 9.18 9.18 8.97 0 0 0
29/12/2016
9.18
 10,140 9.18 9.18 9.06 0 0 0
28/12/2016
9.18
 8,110 9.06 9.18 8.88 0 500 -0.0
27/12/2016
9.06
 9,180 9.24 9.24 9.06 0 0 0
26/12/2016
9.24
 1,570 9.24 9.36 9.06 0 0 0
23/12/2016
9.24
 18,660 9.18 9.24 9.06 0 0 0
22/12/2016
9.18
 7,500 9.24 9.36 9.06 0 1,200 -0.0
21/12/2016
9.24
 2,720 9.18 9.24 9.06 0 0 0
20/12/2016
9.18
 2,810 9.18 9.18 9.06 0 0 0
19/12/2016
9.18
 6,660 9.06 9.30 9.06 0 2,600 -0.0
16/12/2016
9.06
 15,670 9.06 9.30 9.06 0 1,950 -0.0
15/12/2016
9.06
 8,270 9.12 9.30 8.70 0 0 0
14/12/2016
9.12
 28,350 8.61 9.18 9.03 30 0 0.0
13/12/2016
8.61
 5,040 8.94 8.94 8.45 0 0 0
12/12/2016
8.94
 1,410 9.06 9.06 8.94 0 0 0
09/12/2016
9.06
 7,090 9.12 9.15 8.97 0 0 0
08/12/2016
9.12
 11,690 9.06 9.12 9.00 0 20 -0.0
07/12/2016
9.06
 18,680 9.12 9.18 8.82 10 0 0.0
06/12/2016
9.12
 52,970 9.12 9.18 8.76 210 0 0.0
05/12/2016
9.12
 1,030 9.18 9.18 8.76 0 0 0
02/12/2016
9.18
 26,450 9.18 9.30 9.03 3,200 3,000 0.0
01/12/2016
9.18
 10,030 9.30 9.30 9.03 650 0 0.0
30/11/2016
9.30
 2,300 9.18 9.30 9.06 0 0 0
29/11/2016
9.18
 4,640 8.91 9.36 8.88 0 0 0
28/11/2016
8.91
 4,010 8.94 8.94 8.82 0 0 0
25/11/2016
8.94
 16,300 9.06 9.06 8.94 0 790 -0.0
24/11/2016
9.06
 12,040 9.18 9.18 8.94 0 0 0
23/11/2016
9.18
 8,330 9.24 9.54 8.94 0 10 -0.0
22/11/2016
9.24
 8,790 9.30 9.30 9.06 0 0 0
21/11/2016
9.30
 3,600 9.30 9.30 9.00 0 10 -0.0
18/11/2016
9.30
 14,320 9.48 9.48 9.00 0 340 -0.0
17/11/2016
9.48
 4,810 9.30 9.72 9.06 0 330 -0.0
16/11/2016
9.30
 54,000 8.88 9.48 8.88 0 9,350 -0.1
15/11/2016
8.88
 7,090 9.48 9.48 8.88 0 4,010 -0.1
14/11/2016
9.48
 1,860 9.48 9.54 9.42 0 310 -0.0
11/11/2016
9.48
 53,870 8.94 9.54 8.94 0 0 0
10/11/2016
8.94
 11,860 8.64 8.94 8.15 0 0 0
09/11/2016
8.64
 20 8.64 8.64 8.64 0 0 0
08/11/2016
8.64
 1,430 8.70 8.76 8.39 0 0 0
07/11/2016
8.70
 2,310 8.42 8.76 8.09 0 0 0
04/11/2016
8.42
 3,220 8.76 8.76 8.42 0 0 0
03/11/2016
8.76
 13,880 8.58 8.76 8.39 0 0 0
02/11/2016
8.58
 220 8.58 8.58 8.58 0 0 0
01/11/2016
8.58
 2,620 8.64 8.64 8.45 0 0 0
31/10/2016
8.64
 21,470 8.94 8.94 8.45 0 0 0
28/10/2016
8.94
 10,410 8.58 8.94 8.58 0 500 -0.0
27/10/2016
8.58
 6,890 8.76 8.76 8.58 0 0 0
26/10/2016
8.76
 0 8.76 8.76 8.76 0 0 0
25/10/2016
8.76
 1,450 8.76 8.76 8.76 0 0 0
24/10/2016
8.76
 1,390 8.94 8.94 8.76 0 0 0
21/10/2016
8.94
 4,230 9.06 9.06 8.76 0 100 -0.0
20/10/2016
9.06
 4,040 8.82 9.06 8.79 400 0 0.0
19/10/2016
8.82
 8,000 8.82 8.82 8.76 100 0 0.0
18/10/2016
8.82
 3,480 9.06 9.06 8.76 300 0 0.0
17/10/2016
9.06
 1,470 9.06 9.06 8.76 0 1,050 -0.0
14/10/2016
9.06
 50 8.91 9.06 8.70 0 0 0
13/10/2016
8.91
 2,700 9.18 9.18 8.91 0 0 0
12/10/2016
9.18
 15,160 8.88 9.18 8.82 0 0 0
11/10/2016
8.88
 7,600 9.06 9.24 8.88 4,090 0 0.1
10/10/2016
9.06
 10,250 9.06 9.18 8.58 0 0 0
07/10/2016
9.06
 10,760 8.82 9.18 8.76 0 0 0
06/10/2016
8.82
 28,130 9.18 9.66 8.76 0 500 -0.0
05/10/2016
9.18
 43,830 9.84 9.84 9.18 0 0 0
04/10/2016
9.84
 26,380 10.15 10.15 9.48 1,500 0 0.0
03/10/2016
10.15
 85,660 9.54 10.15 9.66 10,910 500 0.2
30/09/2016
9.54
 37,230 9.18 9.54 9.18 4,560 0 0.1
29/09/2016
9.18
 10,990 9.03 9.24 8.94 440 540 -0.0
28/09/2016
9.03
 7,460 8.82 9.03 8.82 4,000 300 0.1
27/09/2016
8.82
 12,950 9.06 9.06 8.82 0 0 0
26/09/2016
9.06
 6,900 9.06 9.06 8.70 0 0 0
23/09/2016
9.06
 5,030 9.12 9.12 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |