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)
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
11/11/2014
13.98
 16,360 14.23 14.37 13.98 500 0 0.0
10/11/2014
14.23
 8,570 14.18 14.57 14.23 0 500 -0.0
07/11/2014
14.18
 16,800 14.57 14.67 14.03 1,000 680 0.0
06/11/2014
14.57
 64,660 13.89 14.77 13.84 0 1,000 -0.0
05/11/2014
13.89
 19,670 13.84 13.89 13.69 0 0 0
04/11/2014
13.84
 13,990 13.79 14.03 13.64 0 0 0
03/11/2014
13.79
 13,200 13.59 14.03 13.79 0 3,000 -0.1
31/10/2014
13.59
 15,620 13.69 13.93 13.54 430 1,140 -0.0
30/10/2014
13.69
 9,890 13.79 13.79 13.69 2,200 850 0.0
29/10/2014
13.79
 2,800 13.64 13.89 13.64 0 10 -0.0
28/10/2014
13.64
 52,760 13.79 13.79 13.45 6,200 5,000 0.0
27/10/2014
13.79
 31,220 14.08 14.08 13.59 1,000 0 0.0
24/10/2014
14.08
 10,270 14.08 14.33 13.93 1,000 0 0.0
23/10/2014
14.08
 12,960 14.18 14.18 13.89 0 0 0
22/10/2014
14.18
 24,530 13.84 14.18 13.84 1,200 500 0.0
21/10/2014
13.84
 9,290 14.03 14.08 13.84 1,500 0 0.0
20/10/2014
14.03
 24,440 14.03 14.23 13.84 0 0 0
17/10/2014
14.03
 61,790 14.08 14.57 13.69 2,470 3,850 -0.0
16/10/2014
14.08
 70,470 14.67 14.67 14.08 11,000 0 0.3
15/10/2014
14.67
 46,110 14.86 14.86 14.67 15,300 750 0.4
14/10/2014
14.86
 33,170 14.86 14.91 14.67 3,000 0 0.1
13/10/2014
14.86
 14,370 14.86 14.86 14.77 500 690 -0.0
10/10/2014
14.86
 46,710 14.91 15.11 14.81 5,000 3,700 0.0
09/10/2014
14.91
 45,920 15.25 15.30 14.86 200 500 -0.0
08/10/2014
15.25
 102,020 15.21 15.30 14.77 0 6,920 -0.2
07/10/2014
15.21
 54,910 15.11 15.60 15.16 0 1,000 -0.0
06/10/2014
15.11
 46,160 15.40 15.65 15.06 100 0 0.0
03/10/2014
15.40
 281,390 14.57 15.55 14.57 7,440 139,290 -4.0
02/10/2014
14.57
 22,020 14.57 14.77 14.57 0 0 0
01/10/2014
14.57
 83,910 14.52 14.81 14.57 400 41,160 -1.2
30/09/2014
14.52
 17,400 14.57 14.62 14.47 0 7,310 -0.2
29/09/2014
14.57
 20,700 14.57 14.62 14.47 100 0 0.0
26/09/2014
14.57
 12,470 14.52 14.77 14.52 100 0 0.0
25/09/2014
14.52
 25,310 14.57 14.57 14.37 0 400 -0.0
24/09/2014
14.57
 30,820 14.52 14.86 14.37 500 0 0.0
23/09/2014
14.52
 19,020 14.47 14.67 14.42 200 0 0.0
22/09/2014
14.47
 41,490 14.57 14.67 14.42 4,400 5,200 -0.0
19/09/2014
14.57
 12,940 14.62 14.77 14.52 0 750 -0.0
18/09/2014
14.62
 71,630 14.81 14.81 14.52 11,500 19,050 -0.2
17/09/2014
14.81
 167,840 14.91 14.96 14.77 4,000 146,860 -4.3
16/09/2014
14.91
 26,110 14.96 14.96 14.67 5,500 4,080 0.0
15/09/2014
14.96
 46,230 14.96 15.11 14.86 0 0 0
12/09/2014
14.96
 40,320 15.11 15.11 14.81 3,200 0 0.1
11/09/2014
15.11
 36,580 14.96 15.30 14.91 0 1,440 -0.0
10/09/2014
14.96
 36,060 14.86 14.96 14.67 2,000 1,100 0.0
09/09/2014
14.86
 82,110 15.60 15.60 14.77 2,380 250 0.1
08/09/2014
15.60
 39,580 15.60 15.65 15.45 300 0 0.0
05/09/2014
15.60
 44,890 15.60 15.65 15.45 400 0 0.0
04/09/2014
15.60
 37,570 15.74 15.74 15.45 500 0 0.0
03/09/2014
15.74
 62,290 15.89 16.04 15.74 12,000 1,980 0.3
29/08/2014
15.89
 108,410 15.79 16.62 15.79 250 3,700 -0.1
28/08/2014
15.79
 93,320 14.77 15.79 14.77 0 900 -0.0
27/08/2014
14.77
 61,260 14.81 15.06 14.77 5,600 0 0.2
26/08/2014
14.81
 41,890 15.06 15.16 14.81 100 0 0.0
25/08/2014
15.06
 47,120 14.91 15.16 15.01 1,000 0 0.0
22/08/2014
14.91
 19,900 15.11 15.11 14.86 2,860 0 0.1
21/08/2014
15.11
 41,230 14.96 15.25 14.81 0 7,690 -0.2
20/08/2014
14.96
 35,960 14.96 14.96 14.81 0 10 -0.0
19/08/2014
14.96
 29,260 15.06 15.06 14.91 0 3,910 -0.1
18/08/2014
15.06
 9,850 15.30 15.30 14.96 2,640 450 0.1
15/08/2014
15.30
 58,440 14.96 15.30 15.06 9,700 1,370 0.3
14/08/2014
14.96
 16,440 14.96 15.35 14.86 0 0 0
13/08/2014
14.96
 11,640 15.06 15.06 14.86 500 490 0.0
12/08/2014
15.06
 17,330 15.16 15.16 14.81 0 0 0
11/08/2014
15.16
 7,860 15.40 15.45 14.77 400 1,670 -0.0
08/08/2014
15.40
 26,970 15.25 15.65 15.25 2,700 0 0.1
07/08/2014
15.25
 10,880 15.35 15.35 15.16 4,630 0 0.1
06/08/2014
15.35
 8,840 15.45 15.79 15.06 5,000 0 0.2
05/08/2014
15.45
 570 15.16 15.55 15.06 10 0 0.0
04/08/2014
15.16
 14,070 14.91 15.16 14.81 4,160 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |