CTCP Khoáng sản Bình Định (bmc)

10.85
-0.10
(-0.91%)
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
(2026-08-17) 		-0.25 -2.23% 66,900 -400 0
10.85
11.35
10.85
2 tháng
(2026-07-16) 		-1.35 -10.98% 255,500 -1,400 0
10.85
12.30
10.85
3 tháng
(2026-06-16) 		-1.35 -10.98% 464,500 -3,700 0
10.85
12.85
10.85
6 tháng
(2026-03-18) 		-3.25 -22.89% 1,706,800 -21,355 -0.0
10.85
14.20
10.85
12 tháng
(2025-09-19) 		-6.40 -36.89% 9,446,800 16,245 0.5
10.85
18.65
10.85
24 tháng
(2024-09-24) 		-8.39 -43.37% 48,130,200 -40,155 1.2
10.85
30.41
10.85
36 tháng
(2023-10-02) 		-2.02 -15.58% 63,591,700 -212,355 -2.0
10.85
30.41
10.85
60 tháng
(2021-10-11) 		-9.47 -46.37% 102,961,400 -499,244 -9.8
7.78
30.41
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2015
8.75
 16,270 8.80 8.80 8.65 0 0 0
16/11/2015
8.80
 7,320 8.95 8.95 8.70 0 0 0
13/11/2015
8.95
 5,170 8.80 8.95 8.75 0 0 0
12/11/2015
8.80
 3,870 8.90 9.09 8.80 0 0 0
11/11/2015
8.90
 10,300 9.04 9.04 8.80 0 0 0
10/11/2015
9.04
 11,400 9.14 9.14 8.85 0 0 0
09/11/2015
9.14
 13,950 9.14 9.14 8.95 0 0 0
06/11/2015
9.14
 13,370 9.04 9.29 8.95 0 0 0
05/11/2015
9.04
 28,210 8.95 9.19 8.80 200 0 0.0
04/11/2015
8.95
 31,240 8.95 9.09 8.80 0 0 0
03/11/2015
8.95
 9,810 9.00 9.00 8.80 0 0 0
02/11/2015
9.00
 8,500 9.04 9.09 8.85 0 0 0
30/10/2015
9.04
 8,180 9.19 9.24 8.90 0 0 0
29/10/2015
9.19
 35,760 8.90 9.19 8.90 0 0 0
28/10/2015
8.90
 43,480 9.04 9.04 8.85 0 3,760 -0.1
27/10/2015
9.04
 48,020 8.90 9.24 8.80 0 0 0
26/10/2015
8.90
 76,470 9.39 9.39 8.85 0 0 0
23/10/2015
9.39
 139,280 8.85 9.44 9.19 0 0 0
22/10/2015
8.85
 31,950 8.31 8.85 8.85 0 0 0
21/10/2015
8.31
 52,790 7.77 8.31 7.82 0 960 -0.0
20/10/2015
7.77
 22,090 7.72 7.77 7.72 0 0 0
19/10/2015
7.72
 30,880 7.77 7.82 7.72 0 0 0
16/10/2015
7.77
 5,700 7.77 7.82 7.63 0 1,000 -0.0
15/10/2015
7.77
 7,860 7.77 7.77 7.63 0 50 -0.0
14/10/2015
7.77
 650 7.72 7.77 7.63 0 0 0
13/10/2015
7.72
 1,630 7.77 7.77 7.72 0 0 0
12/10/2015
7.77
 10,530 7.82 7.82 7.48 10 0 0.0
09/10/2015
7.82
 5,650 7.77 7.82 7.63 0 0 0
08/10/2015
7.77
 9,810 7.72 7.82 7.72 0 270 -0.0
07/10/2015
7.72
 20,840 7.77 7.82 7.38 500 3,370 -0.0
06/10/2015
7.77
 5,550 7.77 7.82 7.43 0 10 -0.0
05/10/2015
7.77
 7,170 7.82 7.82 7.72 0 0 0
02/10/2015
7.82
 4,910 7.72 7.82 7.38 0 0 0
01/10/2015
7.72
 3,470 7.72 7.77 7.68 0 0 0
30/09/2015
7.72
 15,030 7.72 7.72 7.48 0 200 -0.0
29/09/2015
7.72
 9,670 7.72 7.72 7.43 0 0 0
28/09/2015
7.72
 19,110 7.72 7.72 7.58 0 0 0
25/09/2015
7.72
 23,420 7.77 7.77 7.58 0 0 0
24/09/2015
7.77
 10,940 7.82 7.82 7.68 0 0 0
23/09/2015
7.82
 560 7.82 7.82 7.72 100 0 0.0
22/09/2015
7.82
 4,060 7.68 7.82 7.58 0 120 -0.0
21/09/2015
7.68
 2,130 7.82 7.87 7.68 0 0 0
18/09/2015
7.82
 8,060 7.97 8.12 7.63 0 200 -0.0
17/09/2015
7.97
 620 7.72 7.97 7.82 0 0 0
16/09/2015
7.72
 14,520 7.68 7.72 7.63 8,000 0 0.1
15/09/2015
7.68
 1,630 7.63 7.87 7.63 0 0 0
14/09/2015
7.63
 80 7.97 8.02 7.63 0 0 0
11/09/2015
7.97
 570 8.02 8.16 7.82 0 0 0
10/09/2015
8.02
 620 7.58 8.02 7.77 0 0 0
09/09/2015
7.58
 8,460 7.92 8.02 7.58 3,210 0 0.1
08/09/2015
7.92
 9,530 7.87 8.07 7.92 2,740 0 0.0
07/09/2015
7.87
 5,550 7.77 8.02 7.82 2,550 210 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |