CTCP Khoáng sản Bình Định (bmc)

14.20
-0.10
(-0.70%)
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
(2026-02-23) 		-1.15 -7.44% 1,018,900 -1,400 -0.0
13.85
16
14.20
2 tháng
(2026-01-19) 		-1.60 -10.06% 3,050,900 -2,900 -0.0
13.85
17.80
14.20
3 tháng
(2025-12-18) 		-1.05 -6.84% 4,039,000 1,400 0.0
13.85
17.80
14.20
6 tháng
(2025-09-19) 		-3.05 -17.58% 7,740,000 37,600 0.6
13.85
18.65
14.20
12 tháng
(2025-03-24) 		-6.35 -30.75% 23,414,900 -135,909 -1.2
13.85
22.48
14.20
24 tháng
(2024-03-28) 		-3.07 -17.66% 55,270,800 -26,100 1.0
13.85
30.41
14.20
36 tháng
(2023-04-03) 		3.46 31.94% 69,051,400 -167,300 -1.5
10.71
30.41
14.20
60 tháng
(2021-04-13) 		0.74 5.45% 121,586,600 -645,489 -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)
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
10/04/2015
11.25
 35,190 11.44 11.49 11.25 1,000 0 0.0
09/04/2015
11.44
 29,370 11.49 11.73 11.25 5,500 0 0.1
08/04/2015
11.49
 3,650 11.49 11.54 11.49 0 0 0
07/04/2015
11.49
 9,380 11.20 11.49 11.20 0 0 0
06/04/2015
11.20
 21,780 11.44 11.59 11.10 0 0 0
03/04/2015
11.44
 14,640 11.25 11.64 11.25 0 0 0
02/04/2015
11.25
 19,150 11.29 11.49 11.25 0 0 0
01/04/2015
11.29
 65,980 11.54 11.59 11.29 0 5,000 -0.1
31/03/2015
11.54
 33,030 11.49 11.59 11.25 0 5,000 -0.1
30/03/2015
11.49
 33,930 11.54 11.64 11.05 0 0 0
27/03/2015
11.54
 30,910 11.54 11.69 11.39 500 5,000 -0.1
26/03/2015
11.54
 21,070 11.73 11.73 11.54 0 5,000 -0.1
25/03/2015
11.73
 34,320 11.49 11.93 11.25 0 5,000 -0.1
24/03/2015
11.49
 10,380 11.49 11.73 11.29 0 5,000 -0.1
23/03/2015
11.49
 48,970 11.25 11.98 11.25 0 5,000 -0.1
20/03/2015
11.25
 18,410 11.25 11.49 11.15 0 5,000 -0.1
19/03/2015
11.25
 32,270 11.25 11.49 11.25 3,000 5,000 -0.0
18/03/2015
11.25
 29,020 11.59 11.59 11.25 1,000 5,000 -0.1
17/03/2015
11.59
 12,980 11.44 11.64 11.34 0 5,000 -0.1
16/03/2015
11.44
 10,860 11.73 11.73 11.34 0 5,000 -0.1
13/03/2015
11.73
 12,540 11.73 11.78 11.64 0 5,000 -0.1
12/03/2015
11.73
 12,360 11.69 12.03 11.44 0 5,000 -0.1
11/03/2015
11.69
 37,850 11.93 11.93 11.39 4,000 5,000 -0.0
10/03/2015
11.93
 28,050 12.22 12.22 11.73 1,000 5,000 -0.1
09/03/2015
12.22
 36,930 12.32 12.32 12.03 1,000 5,000 -0.1
06/03/2015
12.32
 40,110 12.37 12.47 11.93 0 5,000 -0.1
05/03/2015
12.37
 80,750 12.32 12.42 12.13 1,000 7,300 -0.2
04/03/2015
12.32
 48,520 12.47 12.61 12.22 0 5,500 -0.1
03/03/2015
12.47
 102,120 12.47 13.30 12.47 0 5,000 -0.1
02/03/2015
12.47
 91,170 11.69 12.47 11.64 0 9,480 -0.2
27/02/2015
11.69
 176,200 10.95 11.69 10.81 0 5,570 -0.1
26/02/2015
10.95
 13,170 11.00 11.00 10.76 0 5,000 -0.1
25/02/2015
11.00
 17,920 11.00 11.25 10.81 0 5,000 -0.1
24/02/2015
11.00
 23,970 10.81 11.00 10.81 0 10,220 -0.2
13/02/2015
10.81
 17,590 10.76 10.90 10.71 0 5,000 -0.1
12/02/2015
10.76
 34,970 10.66 10.81 10.61 0 5,000 -0.1
11/02/2015
10.66
 30,960 10.81 11.00 10.41 80 5,050 -0.1
10/02/2015
10.81
 39,970 11.10 11.10 10.76 500 26,960 -0.6
09/02/2015
11.10
 19,000 11.20 11.25 10.90 5,000 12,140 -0.2
06/02/2015
11.20
 22,090 11.20 11.20 11.05 0 5,000 -0.1
05/02/2015
11.20
 14,220 11.25 11.25 11.00 0 5,000 -0.1
04/02/2015
11.25
 36,330 11.44 11.44 11.00 0 7,100 -0.2
03/02/2015
11.44
 47,640 11.59 11.59 11.05 0 13,000 -0.3
02/02/2015
11.59
 17,430 11.64 11.64 11.54 0 5,210 -0.1
30/01/2015
11.64
 26,260 11.59 11.73 11.54 0 3,640 -0.1
29/01/2015
11.59
 19,850 11.64 11.69 11.54 0 0 0
28/01/2015
11.64
 48,320 11.73 11.73 11.49 2,000 0 0.0
27/01/2015
11.73
 39,860 12.08 12.08 11.49 3,000 0 0.1
26/01/2015
12.08
 25,150 12.08 12.13 12.03 6,070 7,550 -0.0
23/01/2015
12.08
 25,190 12.13 12.13 12.03 4,510 0 0.1
22/01/2015
12.13
 25,180 12.61 12.61 11.98 1,290 0 0.0
21/01/2015
12.61
 6,830 12.52 12.61 12.32 0 0 0
20/01/2015
12.52
 8,700 12.47 12.61 12.52 2,000 0 0.1
19/01/2015
12.47
 56,960 12.81 12.81 11.93 1,000 0 0.0
16/01/2015
12.81
 10,210 12.86 13.05 12.81 410 0 0.0
15/01/2015
12.86
 880 12.96 13.10 12.86 0 0 0
14/01/2015
12.96
 18,260 13.01 13.15 12.81 5,940 0 0.2
13/01/2015
13.01
 6,670 13.01 13.01 12.71 0 0 0
12/01/2015
13.01
 13,710 13.15 13.40 13.01 2,250 0 0.1
09/01/2015
13.15
 9,380 13.20 13.25 13.10 10 0 0.0
08/01/2015
13.20
 2,750 13.30 13.45 13.20 0 0 0
07/01/2015
13.30
 34,680 12.96 13.40 13.10 0 500 -0.0
06/01/2015
12.96
 10,230 13.20 13.20 12.81 0 0 0
05/01/2015
13.20
 5,430 13.01 13.20 12.86 0 1,220 -0.0
31/12/2014
13.01
 6,620 12.66 13.10 12.71 0 0 0
30/12/2014
12.66
 41,270 12.42 12.71 12.32 0 100 -0.0
29/12/2014
12.42
 29,220 12.71 12.76 12.37 0 2,280 -0.1
26/12/2014
12.71
 35,400 12.96 12.96 12.47 3,800 1,050 0.1
25/12/2014
12.96
 5,960 13.05 13.05 12.86 200 0 0.0
24/12/2014
13.05
 8,030 13.05 13.05 13.01 0 0 0
23/12/2014
13.05
 3,090 13.10 13.10 12.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |