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)
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
01/08/2014
14.91
 10,790 14.91 14.91 14.77 480 0 0.0
31/07/2014
14.91
 25,730 14.91 15.01 14.91 3,000 400 0.1
30/07/2014
14.91
 13,720 14.91 15.01 14.67 3,500 0 0.1
29/07/2014
14.91
 8,070 14.91 15.11 14.86 2,500 0 0.1
28/07/2014
14.91
 55,750 15.40 15.40 14.57 4,000 0 0.1
25/07/2014
15.40
 24,460 15.55 15.65 15.40 2,700 0 0.1
24/07/2014
15.55
 77,790 16.13 16.13 15.55 15,150 0 0.5
23/07/2014
16.13
 50,230 16.23 16.23 16.04 13,240 0 0.4
22/07/2014
16.23
 57,320 16.38 16.38 16.09 9,800 0 0.3
21/07/2014
16.38
 40,940 16.72 16.72 16.38 5,300 1,000 0.1
18/07/2014
16.72
 24,930 16.62 16.72 16.53 6,500 2,150 0.1
17/07/2014
16.62
 32,530 16.62 16.62 16.38 4,200 0 0.1
16/07/2014
16.62
 86,370 16.57 17.11 16.62 4,400 0 0.2
15/07/2014
16.57
 68,950 16.62 16.82 16.53 14,500 2,090 0.4
14/07/2014
16.62
 26,810 16.77 16.82 16.43 4,700 0 0.2
11/07/2014
16.77
 40,750 16.23 16.77 16.23 4,000 0 0.1
10/07/2014
16.23
 63,240 16.87 16.87 16.13 4,750 200 0.2
09/07/2014
16.87
 22,690 16.87 17.11 16.87 2,030 600 0.0
08/07/2014
16.87
 61,310 16.97 17.11 16.72 0 0 0
07/07/2014
16.97
 58,030 17.36 17.36 16.97 30 710 -0.0
04/07/2014
17.36
 159,160 16.82 17.99 16.87 3,100 61,840 -2.1
03/07/2014
16.82
 153,950 16.87 17.01 16.72 0 64,960 -2.2
02/07/2014
16.87
 96,550 17.11 17.11 16.62 330 10 0.0
01/07/2014
17.11
 273,230 16.53 17.60 16.77 1,000 200 0.0
30/06/2014
16.53
 64,560 15.45 16.53 16.53 0 150 -0.0
27/06/2014
15.45
 124,680 14.47 15.45 14.62 2,250 17,500 -0.5
26/06/2014
14.47
 26,540 14.62 14.62 14.47 6,100 1,500 0.1
25/06/2014
14.62
 34,810 14.42 14.62 14.52 14,850 0 0.4
24/06/2014
14.42
 5,270 14.47 14.47 14.42 2,100 0 0.1
23/06/2014
14.47
 17,780 14.47 14.67 14.42 9,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |