CTCP Khoáng sản Bình Định (bmc)

15.95
-0.15
(-0.93%)
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
(2025-11-04) 		-1.10 -6.47% 672,600 28,500 0.5
15.80
17
16.10
2 tháng
(2025-10-06) 		-1.30 -7.56% 2,041,600 29,100 0.5
15.80
17.90
16.10
3 tháng
(2025-09-05) 		-1.80 -10.17% 3,933,600 19,500 0.3
15.80
18.65
16.10
6 tháng
(2025-06-09) 		-1.93 -10.85% 11,107,100 -43,100 -0.9
15.80
19.90
16.10
12 tháng
(2024-12-09) 		-3.30 -17.17% 38,601,800 -19,500 1.3
15.80
30.41
16.10
24 tháng
(2023-12-15) 		2.84 21.76% 55,887,400 -184,200 -1.9
13.01
30.41
16.10
36 tháng
(2022-12-20) 		5.68 55.57% 66,596,200 -199,065 -1.8
9.89
30.41
16.10
60 tháng
(2020-12-30) 		5.08 46.97% 129,694,470 -717,969 -16.1
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)
19/02/2025
28.63
 520,400 27.32 28.63 26.75 25,100 6,805 0.5
18/02/2025
27.88
 1,271,800 30.98 31.26 27.22 24,400 22,700 0.0
17/02/2025
29.24
 619,300 29.24 29.24 29.15 0 5,300 -0.2
14/02/2025
27.36
 898,500 27.36 27.36 27.13 2,800 5,500 -0.1
13/02/2025
25.58
 542,000 23.94 25.58 23.94 9,100 2,400 0.2
12/02/2025
23.94
 290,900 23.94 24.78 23.51 7,100 0 0.2
11/02/2025
24.26
 445,000 25.81 25.95 23.84 5,600 13,700 -0.2
10/02/2025
25.63
 920,900 24.83 25.91 24.50 11,800 9,200 0.1
07/02/2025
24.22
 592,300 24.22 24.22 24.12 0 21,100 -0.5
06/02/2025
22.67
 513,500 21.59 22.67 21.40 14,600 8,000 0.2
05/02/2025
21.21
 256,300 20.51 21.59 20.51 14,705 3,300 0.3
04/02/2025
20.51
 134,800 20.18 20.56 19.99 3,300 500 0.1
03/02/2025
20.18
 122,700 20.28 20.51 19.81 15,400 0 0.3
24/01/2025
20.28
 161,200 20.56 20.89 20.18 64 0 0.0
23/01/2025
20.46
 322,700 22.34 22.48 20.46 300 7,700 -0.2
22/01/2025
21.03
 129,700 19.85 21.03 19.81 3,800 0 0.1
21/01/2025
19.67
 113,700 19.67 20.13 19.67 0 4,700 -0.1
20/01/2025
20.13
 138,100 21.07 21.07 20.04 300 4,200 -0.1
17/01/2025
20.60
 107,700 20.89 21.07 20.46 0 500 -0.0
16/01/2025
20.84
 113,500 21.12 21.21 20.23 6,700 2,000 0.1
15/01/2025
20.56
 88,300 20.74 20.84 20.23 4,200 2,000 0.0
14/01/2025
20.84
 62,900 20.84 21.31 20.42 0 3,785 -0.1
13/01/2025
20.93
 114,400 20.37 21.26 20.18 2,700 300 0.1
10/01/2025
20.28
 130,700 19.99 21.12 19.99 6,300 3,100 0.1
09/01/2025
19.90
 91,700 20.46 20.74 19.90 400 0 0.0
08/01/2025
20.84
 129,400 20.79 20.93 20.18 2,000 200 0.0
07/01/2025
20.79
 83,300 21.40 22.06 20.18 300 3,400 -0.1
06/01/2025
21.21
 277,700 21.50 22.67 20.04 2,000 4,500 -0.1
03/01/2025
21.21
 188,100 20.74 21.73 20.18 45,500 1,300 1.0
02/01/2025
21.03
 111,800 20.18 21.12 20.18 29,100 4,000 0.5
31/12/2024
19.81
 146,400 21.03 21.03 19.76 0 200 -0.0
30/12/2024
20.65
 176,100 21.59 22.06 19.99 1,400 400 0.0
27/12/2024
21.31
 677,900 23.09 23.51 21.31 8,000 18,600 -0.3
26/12/2024
22.53
 397,100 22.53 22.53 22.06 0 0 0
25/12/2024
21.07
 345,900 21.07 21.07 20.37 0 100 -0.0
24/12/2024
19.71
 372,700 18.59 19.71 18.59 0 0 0
23/12/2024
18.44
 30,700 18.35 18.49 18.30 0 0 0
20/12/2024
18.35
 32,600 18.49 18.63 18.35 0 0 0
19/12/2024
18.21
 82,400 18.77 18.77 18.12 0 0 0
18/12/2024
18.77
 44,000 19.15 19.15 18.59 300 0 0.0
17/12/2024
19.15
 64,700 18.63 19.52 18.40 0 2,520 -0.1
16/12/2024
18.63
 60,700 18.77 18.77 18.40 0 0 0
13/12/2024
18.40
 90,400 18.77 18.77 18.40 0 47 -0.0
12/12/2024
18.91
 35,300 18.77 19.15 18.68 0 5,503 -0.1
11/12/2024
19.15
 37,600 18.87 19.38 18.82 0 0 0
10/12/2024
19.20
 25,300 19.52 19.52 18.77 300 0 0.0
09/12/2024
19.20
 116,300 18.59 19.48 18.49 0 0 0
06/12/2024
18.49
 42,500 18.54 18.59 18.40 0 0 0
05/12/2024
18.49
 36,700 18.49 18.49 18.07 0 0 0
04/12/2024
18.35
 60,500 18.59 18.59 18.07 0 0 0
03/12/2024
18.63
 21,300 18.54 18.68 18.49 0 0 0
02/12/2024
18.49
 44,700 18.35 18.68 18.35 0 13,700 -0.3
29/11/2024
18.54
 17,700 18.30 18.63 18.12 100 0 0.0
28/11/2024
18.30
 46,400 18.59 18.59 18.30 0 0 0
27/11/2024
18.59
 41,700 18.35 19.34 18.35 0 0 0
26/11/2024
18.30
 67,100 18.21 18.63 18.12 0 800 -0.0
25/11/2024
18.30
 42,400 18.35 18.40 18.02 0 0 0
22/11/2024
18.35
 27,700 18.59 18.59 17.93 0 0 0
21/11/2024
18.68
 39,000 18.59 18.73 17.32 100 0 0.0
20/11/2024
18.59
 50,500 18.30 18.63 18.07 0 0 0
19/11/2024
18.30
 21,000 18.68 18.96 18.16 0 0 0
18/11/2024
18.77
 148,300 18.59 18.82 18.02 0 800 -0.0
15/11/2024
18.77
 25,500 19.71 20.13 18.30 0 1,400 -0.0
14/11/2024
19.06
 108,100 19.43 19.62 19.06 0 0 0
13/11/2024
19.62
 103,200 19.71 20.13 19.15 200 500 -0.0
12/11/2024
19.99
 45,200 20.79 20.79 19.71 0 1,200 -0.0
11/11/2024
20.23
 226,200 19.81 20.28 19.06 0 3,300 -0.1
08/11/2024
19.06
 53,700 19.57 19.90 18.87 400 0 0.0
07/11/2024
19.90
 16,600 19.81 19.90 19.52 600 0 0.0
06/11/2024
19.99
 54,900 20.18 20.18 19.57 0 0 0
05/11/2024
20.04
 16,500 19.71 20.09 19.62 0 500 -0.0
04/11/2024
19.71
 35,700 19.67 20.93 19.48 4,000 1,700 0.0
01/11/2024
19.71
 47,900 20.79 20.79 19.71 3,000 3,000 0
31/10/2024
20.04
 43,300 20.04 20.46 20.04 0 0 0
30/10/2024
20.60
 35,100 20.84 20.84 19.99 0 0 0
29/10/2024
20.70
 59,600 20.56 20.79 20.09 5,200 0 0.1
28/10/2024
20.56
 29,800 20.70 20.84 20.32 0 3,700 -0.1
25/10/2024
20.51
 58,100 19.99 20.56 19.99 0 0 0
24/10/2024
20.04
 115,500 20.65 20.84 20.04 2,000 0 0.0
23/10/2024
20.93
 27,500 21.45 21.45 20.74 0 0 0
22/10/2024
20.93
 77,800 21.31 21.45 20.93 700 0 0.0
21/10/2024
21.59
 41,300 21.50 21.73 21.31 0 100 -0.0
18/10/2024
21.73
 42,500 22.11 22.11 21.59 0 700 -0.0
17/10/2024
22.11
 38,600 21.45 22.11 21.12 0 0 0
16/10/2024
21.78
 40,400 22.25 22.25 21.40 0 0 0
15/10/2024
21.97
 162,100 21.12 22.43 20.70 3,800 0 0.1
14/10/2024
21.12
 72,800 20.98 21.12 20.51 0 1,000 -0.0
11/10/2024
20.84
 54,000 20.93 20.98 20.51 0 0 0
10/10/2024
20.84
 94,500 21.07 21.07 20.56 0 100 -0.0
09/10/2024
20.93
 191,600 21.31 21.40 20.56 300 0 0.0
08/10/2024
20.56
 274,500 19.52 20.56 19.24 0 100 -0.0
07/10/2024
19.24
 42,200 19.20 19.57 19.20 0 0 0
04/10/2024
19.20
 36,600 19.43 19.48 19.20 0 0 0
03/10/2024
19.43
 36,000 19.43 19.76 19.29 0 0 0
02/10/2024
19.34
 22,300 19.24 19.48 19.15 100 0 0.0
01/10/2024
19.24
 104,800 19.24 19.52 19.15 100 0 0.0
30/09/2024
19.15
 105,100 19.34 19.52 19.15 0 0 0
27/09/2024
19.85
 52,600 19.99 19.99 19.62 0 0 0
26/09/2024
19.99
 99,300 19.99 20.56 19.52 0 0 0
25/09/2024
19.99
 144,000 19.24 19.99 19.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |