CTCP Khoáng sản Bình Định (bmc)

14.15
-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)
20/12/2016
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
22/09/2016
9.12
 32,180 8.64 9.18 8.70 0 0 0
21/09/2016
8.64
 12,200 8.64 8.70 8.49 0 0 0
20/09/2016
8.64
 26,710 8.64 8.67 8.45 6,000 0 0.1
19/09/2016
8.64
 8,310 8.45 8.64 8.15 0 0 0
16/09/2016
8.45
 6,040 8.64 8.64 8.24 0 0 0
15/09/2016
8.64
 7,710 8.76 8.76 8.33 0 0 0
14/09/2016
8.76
 17,730 8.82 8.82 8.45 2,040 0 0.0
13/09/2016
8.82
 2,250 8.88 8.88 8.52 0 0 0
12/09/2016
8.88
 9,890 8.82 8.88 8.70 0 0 0
09/09/2016
8.82
 46,490 8.39 8.88 8.39 50 1,500 -0.0
08/09/2016
8.39
 5,340 8.58 8.58 8.39 0 0 0
07/09/2016
8.58
 2,940 8.52 8.58 8.52 0 0 0
06/09/2016
8.52
 330 8.58 8.64 8.45 20 0 0.0
05/09/2016
8.58
 760 8.64 8.64 8.58 0 0 0
01/09/2016
8.64
 4,180 8.45 8.64 8.39 0 0 0
31/08/2016
8.45
 9,730 8.39 8.45 8.27 0 1,570 -0.0
30/08/2016
8.39
 10,880 8.39 8.45 8.27 10 0 0.0
29/08/2016
8.39
 5,540 8.45 8.45 8.27 0 0 0
26/08/2016
8.45
 14,870 8.45 8.45 8.27 0 1,200 -0.0
25/08/2016
8.45
 8,390 8.52 8.52 8.21 0 0 0
24/08/2016
8.52
 7,870 8.58 8.58 8.21 0 0 0
23/08/2016
8.58
 73,010 8.76 8.76 8.15 0 0 0
22/08/2016
8.76
 12,510 9.00 9.00 8.76 400 0 0.0
19/08/2016
9.00
 8,880 9.06 9.06 8.94 2,400 100 0.0
18/08/2016
9.06
 8,760 9.24 9.24 9.06 0 0 0
17/08/2016
9.24
 7,750 9.36 9.36 8.94 0 0 0
16/08/2016
9.36
 3,780 9.48 9.48 9.06 0 0 0
15/08/2016
9.48
 14,160 9.60 9.60 9.06 1,200 0 0.0
12/08/2016
9.60
 25,600 9.42 9.60 9.36 21,380 0 0.3
11/08/2016
9.42
 39,480 9.18 9.48 9.06 22,950 300 0.4
10/08/2016
9.18
 1,430 9.18 9.18 8.94 0 760 -0.0
09/08/2016
9.18
 6,610 9.24 9.24 9.06 0 1,500 -0.0
08/08/2016
9.24
 8,360 9.18 9.24 9.00 0 2,250 -0.0
05/08/2016
9.18
 24,370 9.36 9.54 9.00 7,700 0 0.1
04/08/2016
9.36
 13,980 9.36 9.36 9.06 2,250 0 0.0
03/08/2016
9.36
 4,520 9.48 9.48 9.18 0 0 0
02/08/2016
9.48
 11,230 9.54 9.54 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |