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)
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
22/12/2014
13.10
 29,110 12.81 13.10 12.81 0 0 0
19/12/2014
12.81
 6,430 13.10 13.10 12.81 1,500 0 0.0
18/12/2014
13.10
 16,550 13.10 13.10 12.81 500 0 0.0
17/12/2014
13.10
 16,980 13.54 13.54 12.76 0 0 0
16/12/2014
13.54
 8,060 13.49 13.54 13.15 0 0 0
15/12/2014
13.49
 12,410 13.40 14.18 13.35 0 2,200 -0.1
12/12/2014
13.40
 18,570 13.30 13.40 13.20 0 300 -0.0
11/12/2014
13.30
 11,830 13.20 13.30 13.10 0 0 0
10/12/2014
13.20
 12,630 13.40 13.40 13.01 500 0 0.0
09/12/2014
13.40
 13,560 13.49 13.49 13.20 0 2,000 -0.1
08/12/2014
13.49
 21,330 13.69 13.69 13.45 0 0 0
05/12/2014
13.69
 5,610 13.79 13.79 13.69 0 1,000 -0.0
04/12/2014
13.79
 7,790 13.79 13.79 12.96 140 6,420 -0.2
03/12/2014
13.79
 9,490 13.49 13.84 13.69 4,000 0 0.1
02/12/2014
13.49
 17,290 13.74 13.74 13.49 2,140 9,220 -0.2
01/12/2014
13.74
 7,320 13.79 13.79 13.59 2,000 0 0.1
28/11/2014
13.79
 2,120 13.69 13.89 13.64 0 0 0
27/11/2014
13.69
 6,380 13.69 13.69 13.59 100 0 0.0
26/11/2014
13.69
 10,230 13.79 13.79 13.59 0 0 0
25/11/2014
13.79
 9,110 13.69 13.79 13.79 0 800 -0.0
24/11/2014
13.69
 23,180 13.79 13.79 13.59 4,690 0 0.1
21/11/2014
13.79
 15,830 13.84 13.84 13.69 0 0 0
20/11/2014
13.84
 5,080 13.69 13.84 13.69 0 0 0
19/11/2014
13.69
 27,350 13.84 13.89 13.69 2,050 0 0.1
18/11/2014
13.84
 31,940 13.89 14.03 13.69 500 0 0.0
17/11/2014
13.89
 15,330 13.79 13.93 13.79 0 1,390 -0.0
14/11/2014
13.79
 22,890 14.18 14.18 13.79 2,950 10 0.1
13/11/2014
14.18
 10,460 14.13 14.47 14.03 0 0 0
12/11/2014
14.13
 3,910 13.98 14.37 13.98 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |