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)
04/09/2015
7.77
 15,820 7.77 8.02 7.68 210 0 0.0
03/09/2015
7.77
 22,200 7.53 7.87 7.53 1,500 5,370 -0.1
01/09/2015
7.53
 8,960 7.38 7.58 7.38 0 0 0
31/08/2015
7.38
 21,190 7.92 8.02 7.38 0 0 0
28/08/2015
7.92
 3,690 8.12 8.12 7.68 0 0 0
27/08/2015
8.12
 16,230 7.97 8.31 7.63 0 0 0
26/08/2015
7.97
 16,470 7.48 7.97 7.48 3,000 3,000 -0.0
25/08/2015
7.48
 27,540 7.82 7.82 7.28 0 1,350 -0.0
24/08/2015
7.82
 8,050 8.36 8.36 7.82 0 0 0
21/08/2015
8.36
 33,380 8.95 8.95 8.36 0 3,890 -0.1
20/08/2015
8.95
 3,580 9.09 9.09 8.80 0 0 0
19/08/2015
9.09
 9,780 9.29 9.29 8.80 1,000 0 0.0
18/08/2015
9.29
 870 9.48 9.48 9.29 0 0 0
17/08/2015
9.48
 3,320 9.63 9.63 9.09 1,800 0 0.0
14/08/2015
9.63
 3,330 9.73 9.73 9.44 0 0 0
13/08/2015
9.73
 6,330 9.78 9.93 9.34 0 0 0
12/08/2015
9.78
 5,890 9.83 9.83 9.53 0 0 0
11/08/2015
9.83
 4,740 9.83 9.83 9.78 1,900 0 0.0
10/08/2015
9.83
 9,990 9.83 9.83 9.63 0 1,000 -0.0
07/08/2015
9.83
 5,470 9.83 9.83 9.68 0 0 0
06/08/2015
9.83
 6,400 10.02 10.02 9.83 0 0 0
05/08/2015
10.02
 17,050 10.02 10.02 9.58 0 500 -0.0
04/08/2015
10.02
 6,910 9.78 10.02 9.88 0 70 -0.0
03/08/2015
9.78
 3,200 10.27 10.27 9.78 0 0 0
31/07/2015
10.27
 1,480 10.22 10.27 10.12 0 0 0
30/07/2015
10.22
 2,280 10.12 10.51 10.17 0 0 0
29/07/2015
10.12
 20,580 10.37 10.37 10.12 1,700 0 0.0
28/07/2015
10.37
 3,610 10.37 10.41 10.32 0 0 0
27/07/2015
10.37
 50,140 10.41 10.41 10.27 0 500 -0.0
24/07/2015
10.41
 24,060 10.46 10.56 10.37 150 0 0.0
23/07/2015
10.46
 19,520 10.51 10.66 10.41 0 0 0
22/07/2015
10.51
 12,350 10.56 10.76 10.51 150 0 0.0
21/07/2015
10.56
 12,610 10.71 10.76 10.56 0 1,960 -0.0
20/07/2015
10.71
 14,330 10.76 10.76 10.51 600 0 0.0
17/07/2015
10.76
 1,650 10.81 10.81 10.76 0 100 -0.0
16/07/2015
10.81
 5,910 10.85 10.85 10.76 0 0 0
15/07/2015
10.85
 22,980 10.76 11.25 10.66 0 8,000 -0.2
14/07/2015
10.76
 14,720 11.00 11.00 10.71 200 670 -0.0
13/07/2015
11.00
 9,550 11.00 11.15 10.95 1,200 0 0.0
10/07/2015
11.00
 35,940 10.85 11.00 10.76 0 0 0
09/07/2015
10.85
 46,330 11.15 11.15 10.76 2,700 0 0.1
08/07/2015
11.15
 8,480 11.15 11.15 10.76 10 0 0.0
07/07/2015
11.15
 9,340 11.15 11.20 10.95 1,660 0 0.0
06/07/2015
11.15
 28,650 10.76 11.20 10.76 5,000 430 0.1
03/07/2015
10.76
 41,300 10.81 11.25 10.76 200 3,220 -0.1
02/07/2015
10.81
 15,910 10.76 10.95 10.76 0 0 0
01/07/2015
10.76
 12,820 10.81 10.85 10.76 0 0 0
30/06/2015
10.81
 12,920 10.95 10.95 10.81 0 0 0
29/06/2015
10.95
 99,540 10.95 10.95 10.76 0 0 0
26/06/2015
10.95
 1,800 11.00 11.00 10.61 0 0 0
25/06/2015
11.00
 3,460 11.00 11.00 10.85 850 1,350 -0.0
24/06/2015
11.00
 14,680 11.00 11.00 10.81 0 0 0
23/06/2015
11.00
 3,270 11.00 11.00 10.81 0 1,090 -0.0
22/06/2015
11.00
 14,050 11.00 11.00 10.81 0 1,400 -0.0
19/06/2015
11.00
 10,170 11.05 11.05 10.81 500 0 0.0
18/06/2015
11.05
 12,030 11.10 11.10 10.90 0 0 0
17/06/2015
11.10
 6,540 11.15 11.15 10.76 0 0 0
16/06/2015
11.15
 13,820 11.20 11.20 10.85 0 0 0
15/06/2015
11.20
 6,070 11.10 11.39 11.00 40 0 0.0
12/06/2015
11.10
 3,590 11.05 11.25 10.90 1,960 0 0.0
11/06/2015
11.05
 17,800 11.00 11.20 10.76 3,500 7,500 -0.1
10/06/2015
11.00
 5,800 11.20 11.25 10.76 10 0 0.0
09/06/2015
11.20
 9,080 11.29 11.39 11.10 0 0 0
08/06/2015
11.29
 21,050 11.10 11.64 10.90 7,270 500 0.2
05/06/2015
11.10
 12,140 10.81 11.15 10.76 4,340 1,000 0.1
04/06/2015
10.81
 36,500 10.85 10.90 10.76 4,450 0 0.1
03/06/2015
10.85
 5,640 10.85 10.85 10.61 0 0 0
02/06/2015
10.85
 9,470 10.85 10.85 10.61 0 0 0
01/06/2015
10.85
 59,800 10.76 10.85 10.51 0 0 0
29/05/2015
10.76
 20,160 10.81 10.81 10.71 3,240 0 0.1
28/05/2015
10.81
 13,530 10.76 10.81 10.71 4,460 0 0.1
27/05/2015
10.76
 7,700 10.81 10.90 10.71 0 10 -0.0
26/05/2015
10.81
 32,000 10.71 10.85 10.66 0 0 0
25/05/2015
10.71
 70,380 10.85 10.85 10.66 5,000 0 0.1
22/05/2015
10.85
 8,640 10.85 10.85 10.66 500 0 0.0
21/05/2015
10.85
 2,540 11.05 11.05 10.85 0 0 0
20/05/2015
11.05
 71,830 10.76 11.15 10.51 0 700 -0.0
19/05/2015
10.76
 5,980 10.32 10.76 10.32 0 0 0
18/05/2015
10.32
 26,900 10.76 10.76 10.32 0 0 0
15/05/2015
10.76
 39,300 10.71 10.76 10.51 0 0 0
14/05/2015
10.71
 25,050 10.41 10.71 10.41 0 0 0
13/05/2015
10.41
 3,480 10.46 10.56 10.41 0 0 0
12/05/2015
10.46
 44,420 10.61 10.85 10.46 0 0 0
11/05/2015
10.61
 20,050 10.81 10.85 10.61 7,800 0 0.2
08/05/2015
10.81
 7,760 10.81 10.81 10.61 0 0 0
07/05/2015
10.81
 31,580 10.76 10.81 10.51 0 4,500 -0.1
06/05/2015
10.76
 3,020 10.81 10.90 10.56 0 0 0
05/05/2015
10.81
 59,020 10.76 10.81 10.46 0 0 0
04/05/2015
10.76
 56,720 10.81 10.95 10.66 0 1,500 -0.0
27/04/2015
10.81
 30,000 10.76 10.81 10.71 0 750 -0.0
24/04/2015
10.76
 62,350 10.76 11.15 10.66 500 2,010 -0.0
23/04/2015
10.76
 75,520 11.15 11.15 10.76 1,000 0 0.0
22/04/2015
11.15
 27,670 11.25 11.25 10.71 0 15,000 -0.3
21/04/2015
11.25
 7,570 11.34 11.34 11.25 0 0 0
20/04/2015
11.34
 15,850 11.44 11.44 11.05 770 0 0.0
17/04/2015
11.44
 6,030 11.44 11.44 11.29 1,000 0 0.0
16/04/2015
11.44
 140,280 11.44 11.49 11.20 1,000 0 0.0
15/04/2015
11.44
 4,870 11.44 11.44 11.20 500 0 0.0
14/04/2015
11.44
 1,450 11.44 11.49 11.25 0 0 0
13/04/2015
11.44
 7,840 11.25 11.54 11.25 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |