CTCP Khoáng sản Bình Định (bmc)

15.85
-0.45
(-2.76%)
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) 		1.20 7.95% 1,162,300 -900 -0.0
14.75
16.60
15.85
2 tháng
(2025-11-28) 		0.35 2.19% 1,669,800 30,000 0.5
14.75
16.60
15.85
3 tháng
(2025-10-29) 		-0.40 -2.40% 2,254,600 45,600 0.7
14.75
17
15.85
6 tháng
(2025-07-31) 		-1.65 -9.19% 7,637,200 -32,300 -0.7
14.75
18.65
15.85
12 tháng
(2025-02-03) 		-3.88 -19.23% 34,983,100 -47,409 0.6
14.75
30.41
15.85
24 tháng
(2024-02-07) 		-1.07 -6.15% 54,700,500 -35,100 0.8
14.75
30.41
15.85
36 tháng
(2023-02-13) 		5.42 49.82% 66,969,700 -178,290 -1.6
10.55
30.41
15.85
60 tháng
(2021-02-22) 		5.22 47.05% 125,402,800 -739,089 -16.5
7.78
30.41
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
19.06
 335,600 18.73 19.43 18.16 32,600 21,400 0.2
10/04/2025
18.68
 97,000 18.68 18.68 18.68 0 800 -0.0
09/04/2025
17.46
 220,600 17.46 18.44 17.46 3,900 2,004 0.0
08/04/2025
18.77
 178,400 20.13 20.13 18.77 5,600 2,300 0.1
04/04/2025
20.18
 308,300 19.81 20.84 19.57 27,900 33,000 -0.1
03/04/2025
20.93
 419,900 20.93 22.29 20.93 0 26,500 -0.6
02/04/2025
22.48
 285,700 23.28 23.28 22.25 2,200 45,800 -1.1
01/04/2025
22.01
 353,000 20.74 22.01 20.65 4,000 19,000 -0.3
31/03/2025
20.60
 97,900 20.18 20.93 20.18 38,500 3,700 0.8
28/03/2025
20.65
 147,000 21.12 21.12 20.46 400 7,400 -0.2
27/03/2025
21.12
 60,500 21.31 21.31 20.98 0 16,600 -0.4
26/03/2025
21.03
 127,300 21.26 21.82 21.03 5,200 22,700 -0.4
25/03/2025
21.03
 145,900 20.56 21.31 20.56 0 0 0
24/03/2025
20.65
 314,900 21.68 21.92 20.65 35,900 22,500 0.3
21/03/2025
21.92
 53,800 22.25 22.25 21.87 0 0 0
20/03/2025
22.01
 181,100 21.45 22.29 21.45 37,000 1,700 0.8
19/03/2025
21.45
 230,600 22.53 22.58 21.45 23,500 11,100 0.3
18/03/2025
22.53
 192,900 22.86 23.14 21.68 26,600 1,100 0.6
17/03/2025
22.81
 162,800 23.00 23.42 22.72 22,900 16,600 0.1
14/03/2025
22.67
 201,000 22.95 23.65 22.25 13,900 4,800 0.2
13/03/2025
23.00
 485,500 24.50 24.50 22.53 3,400 23,800 -0.5
12/03/2025
24.22
 313,400 24.97 25.25 24.03 10,100 33,700 -0.6
11/03/2025
24.64
 254,600 25.02 25.16 24.59 800 97,500 -2.6
10/03/2025
24.97
 460,900 23.94 25.34 23.84 44,600 31,600 0.3
07/03/2025
23.84
 329,900 24.55 24.83 23.75 11,000 8,800 0.1
06/03/2025
24.50
 383,600 24.87 24.87 24.22 86,100 7,000 2.1
05/03/2025
24.64
 169,000 24.41 25.16 24.41 40,200 0 1.1
04/03/2025
24.41
 346,900 25.72 25.72 23.98 34,500 38,200 -0.1
03/03/2025
25.77
 347,000 26.28 26.28 24.78 8,300 22,500 -0.4
28/02/2025
25.77
 451,400 27.22 27.22 25.25 800 16,000 -0.4
27/02/2025
27.03
 290,000 26.66 27.50 26.28 1,200 900 0.0
26/02/2025
26.56
 237,200 26.28 27.22 25.06 24,500 5,700 0.5
25/02/2025
26.75
 678,700 26.10 27.03 25.58 18,600 14,800 0.1
24/02/2025
27.50
 484,900 29.10 29.24 27.50 2,200 18,700 -0.5
21/02/2025
29.57
 371,600 30.98 30.98 29.10 11,900 21,905 -0.3
20/02/2025
30.41
 559,000 30.41 30.60 28.96 6,805 3,400 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |