CTCP Khoáng sản Bình Định (bmc)

10.85
-0.10
(-0.91%)
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
(2026-08-17) 		-0.25 -2.23% 66,900 -400 0
10.85
11.35
10.85
2 tháng
(2026-07-16) 		-1.35 -10.98% 255,500 -1,400 0
10.85
12.30
10.85
3 tháng
(2026-06-16) 		-1.35 -10.98% 464,500 -3,700 0
10.85
12.85
10.85
6 tháng
(2026-03-18) 		-3.25 -22.89% 1,706,800 -21,355 -0.0
10.85
14.20
10.85
12 tháng
(2025-09-19) 		-6.40 -36.89% 9,446,800 16,245 0.5
10.85
18.65
10.85
24 tháng
(2024-09-24) 		-8.39 -43.37% 48,130,200 -40,155 1.2
10.85
30.41
10.85
36 tháng
(2023-10-02) 		-2.02 -15.58% 63,591,700 -212,355 -2.0
10.85
30.41
10.85
60 tháng
(2021-10-11) 		-9.47 -46.37% 102,961,400 -499,244 -9.8
7.78
30.41
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2013
23.26
 113,240 24.11 24.11 23.05 0 0 0
19/06/2013
24.11
 82,750 24.33 24.33 23.90 0 0 0
18/06/2013
24.33
 107,410 23.90 24.54 23.90 2,000 150 0.1
17/06/2013
23.90
 54,810 24.11 24.11 23.69 0 100 -0.0
14/06/2013
24.11
 49,560 24.54 24.75 24.11 0 0 0
13/06/2013
24.54
 119,020 23.90 24.54 23.90 0 1,850 -0.1
12/06/2013
23.90
 43,560 23.69 24.11 23.69 0 0 0
11/06/2013
23.69
 98,300 23.90 24.11 23.47 0 2,420 -0.1
10/06/2013
23.90
 116,580 23.90 24.33 23.90 0 0 0
07/06/2013
23.90
 63,520 24.11 24.33 23.90 0 0 0
06/06/2013
24.11
 118,500 24.33 24.33 23.90 0 1,500 -0.1
05/06/2013
24.33
 241,120 23.69 24.97 23.69 2,200 0 0.1
04/06/2013
23.69
 79,770 24.11 24.33 23.69 200 3,450 -0.2
03/06/2013
24.11
 150,880 23.69 24.75 23.69 1,900 0 0.1
31/05/2013
23.69
 107,560 23.90 24.33 23.69 0 7,150 -0.4
30/05/2013
23.90
 43,640 23.90 24.11 23.69 350 1,000 -0.0
29/05/2013
23.90
 143,080 24.54 24.97 23.90 100 0 0.0
28/05/2013
24.54
 251,280 23.69 24.97 23.69 7,000 4,430 0.2
27/05/2013
23.69
 110,230 23.47 24.11 23.47 1,000 0 0.1
24/05/2013
23.47
 91,160 23.26 23.90 23.26 0 0 0
23/05/2013
23.26
 170,830 23.90 24.11 23.26 0 3,000 -0.2
22/05/2013
23.90
 68,220 23.90 24.33 23.47 2,700 1,000 0.1
21/05/2013
23.90
 84,660 24.33 24.54 23.90 1,000 1,000 -0.0
20/05/2013
24.33
 205,400 23.05 24.33 23.05 1,000 300 0.0
17/05/2013
23.05
 68,290 23.05 23.26 22.83 0 0 0
16/05/2013
23.05
 77,280 22.83 23.26 22.83 0 700 -0.0
15/05/2013
22.83
 57,190 22.83 23.05 22.62 80 0 0.0
14/05/2013
22.83
 68,830 23.05 23.05 22.62 300 780 -0.0
13/05/2013
23.05
 63,880 23.26 23.69 23.05 510 4,500 -0.2
10/05/2013
23.26
 37,460 23.47 23.47 23.05 0 1,100 -0.1
09/05/2013
23.47
 56,210 23.26 23.69 23.26 0 0 0
08/05/2013
23.26
 34,080 23.26 23.47 23.05 0 0 0
07/05/2013
23.26
 64,500 23.69 23.90 23.26 90 0 0.0
06/05/2013
23.69
 188,390 22.62 23.69 23.05 7,050 2,020 0.3
03/05/2013
22.62
 64,420 22.83 22.83 22.41 280 0 0.0
02/05/2013
22.83
 58,170 23.05 23.26 22.19 160 0 0.0
26/04/2013
23.05
 52,710 23.05 23.05 22.62 50 0 0.0
25/04/2013
23.05
 39,610 23.05 23.26 22.62 110 50 0.0
24/04/2013
23.05
 71,690 22.62 23.26 22.62 0 0 0
23/04/2013
22.62
 176,580 21.98 23.26 21.98 0 0 0
22/04/2013
21.98
 130,570 22.62 22.62 21.55 200 0 0.0
18/04/2013
22.62
 162,960 23.26 23.26 22.19 2,000 0 0.1
17/04/2013
23.26
 154,430 23.05 23.47 22.41 7,300 590 0.4
16/04/2013
23.05
 300,840 23.69 23.69 22.19 5,200 2,730 0.1
15/04/2013
23.69
 490,040 25.39 25.61 23.69 2,900 10,000 -0.4
12/04/2013
25.39
 292,300 26.46 26.67 25.18 1,000 7,650 -0.4
11/04/2013
26.46
 220,030 26.67 26.89 26.25 0 0 0
10/04/2013
26.67
 269,120 27.74 27.74 26.67 1,000 0 0.1
09/04/2013
27.74
 165,870 27.53 27.95 27.31 1,000 11,720 -0.7
08/04/2013
27.53
 471,090 26.03 27.74 26.25 0 22,220 -1.4
05/04/2013
26.03
 79,350 25.82 26.25 25.61 0 0 0
04/04/2013
25.82
 193,840 26.25 26.25 25.61 300 4,000 -0.2
03/04/2013
26.25
 131,380 26.25 26.46 25.82 1,000 0 0.1
02/04/2013
26.25
 229,000 26.46 27.10 26.25 500 0 0.0
01/04/2013
26.46
 199,540 25.61 26.46 25.61 0 24,820 -1.5
29/03/2013
25.61
 146,700 25.61 25.82 24.97 200 0 0.0
28/03/2013
25.61
 99,910 25.82 25.82 25.39 0 5,000 -0.3
27/03/2013
25.82
 156,280 25.82 26.03 25.39 700 0 0.0
26/03/2013
25.82
 222,380 25.61 26.25 25.61 0 300 -0.0
25/03/2013
25.61
 182,550 24.54 25.82 24.75 0 0 0
22/03/2013
24.54
 290,680 25.18 25.82 24.54 2,700 0 0.2
21/03/2013
25.18
 119,200 26.03 26.67 25.18 60 6,890 -0.4
20/03/2013
26.03
 464,930 25.18 26.89 24.97 28,000 10,680 1.0
19/03/2013
25.18
 150,110 24.75 25.18 24.54 37,000 8,000 1.7
18/03/2013
24.75
 153,850 24.97 26.25 24.54 2,000 4,550 -0.1
15/03/2013
24.97
 526,750 23.47 24.97 23.47 12,000 150 0.7
14/03/2013
23.47
 96,070 23.47 23.69 23.26 350 1,000 -0.0
13/03/2013
23.47
 81,420 23.47 23.90 23.26 0 2,580 -0.1
12/03/2013
23.47
 192,170 23.90 23.90 23.26 17,280 6,450 0.6
11/03/2013
23.90
 80,080 23.26 23.90 23.26 0 0 0
08/03/2013
23.26
 54,420 23.05 23.47 23.05 60 0 0.0
07/03/2013
23.05
 151,750 23.69 23.90 23.05 0 520 -0.0
06/03/2013
23.69
 83,550 23.47 24.11 23.47 0 0 0
05/03/2013
23.47
 136,770 23.47 24.11 23.05 3,600 0 0.2
04/03/2013
23.47
 381,050 23.05 24.33 22.83 55,780 2,000 2.9
01/03/2013
23.05
 181,060 22.83 23.26 22.62 18,640 600 1.0
28/02/2013
22.83
 141,190 22.62 23.69 22.83 0 0 0
27/02/2013
22.62
 266,880 22.83 23.05 21.77 0 31,900 -1.7
26/02/2013
22.83
 465,680 24.54 24.54 22.83 0 4,020 -0.2
25/02/2013
24.54
 156,950 24.33 24.97 24.33 5,850 0 0.3
22/02/2013
24.33
 343,100 24.11 25.18 23.26 11,190 410 0.6
21/02/2013
24.11
 601,790 24.11 25.61 24.11 7,600 13,200 -0.3
20/02/2013
24.11
 475,890 24.75 25.18 23.90 0 30 -0.0
19/02/2013
24.75
 671,750 23.26 24.75 24.54 12,000 9,950 0.1
18/02/2013
23.26
 74,870 21.77 23.26 23.26 0 0 0
08/02/2013
21.77
 87,880 21.55 21.98 21.34 0 0 0
07/02/2013
21.55
 123,800 21.34 21.77 21.34 0 500 -0.0
06/02/2013
21.34
 141,940 20.78 21.55 20.70 0 42,500 -2.1
05/02/2013
20.78
 73,750 20.91 21.13 20.57 0 50 -0.0
04/02/2013
20.91
 271,440 21.30 21.34 20.87 0 0 0
01/02/2013
21.30
 78,230 21.34 21.34 20.91 0 500 -0.0
31/01/2013
21.34
 183,980 21.77 21.77 20.91 170 5,980 -0.3
30/01/2013
21.77
 407,310 20.70 21.98 20.74 0 91,400 -4.7
29/01/2013
20.70
 229,680 21.55 21.55 20.27 0 20,650 -1.0
28/01/2013
21.55
 352,310 21.13 22.41 21.34 5,980 5,300 0.0
25/01/2013
21.13
 161,620 20.02 21.30 20.14 0 400 -0.0
24/01/2013
20.02
 104,600 19.59 20.02 19.50 0 200 -0.0
23/01/2013
19.59
 122,940 19.63 20.06 19.20 3,000 1,700 0.1
22/01/2013
19.63
 120,720 20.49 20.57 19.63 200 150 0.0
21/01/2013
20.49
 346,020 20.49 20.91 20.44 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |