CTCP Khoáng sản Bình Định (bmc)

11.50
0.25
(2.22%)
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
(2026-06-30) 		-1 -8.10% 208,400 -1,600 0
11
12.60
11.25
2 tháng
(2026-06-01) 		-1.40 -10.98% 415,600 -3,300 0
11
13.05
11.25
3 tháng
(2026-05-04) 		-1.80 -13.69% 712,200 -3,400 0
11
13.35
11.25
6 tháng
(2026-02-02) 		-5.25 -31.63% 3,503,100 -21,455 -0.0
11
16.60
11.25
12 tháng
(2025-08-04) 		-6.50 -36.41% 11,775,300 -55,055 -0.8
11
18.65
11.25
24 tháng
(2024-08-09) 		-8.32 -42.28% 50,748,100 -46,055 1.1
11
30.41
11.25
36 tháng
(2023-08-15) 		-2.32 -17% 65,556,400 -183,055 -1.6
11
30.41
11.25
60 tháng
(2021-08-25) 		-3.01 -20.97% 113,446,300 -644,044 -14.2
7.78
30.41
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.34
 50,400 19.10 19.43 19.06 0 0 0
23/09/2024
19.43
 54,100 19.52 19.81 19.06 0 0 0
20/09/2024
19.67
 49,500 19.34 19.67 19.24 0 0 0
19/09/2024
19.24
 111,700 19.29 19.43 19.20 0 0 0
18/09/2024
19.29
 57,500 19.95 19.99 19.24 0 0 0
17/09/2024
19.95
 52,800 19.34 20.18 19.34 0 200 -0.0
16/09/2024
19.95
 58,000 20.18 20.23 19.52 0 200 -0.0
13/09/2024
20.09
 103,300 19.62 20.18 19.52 0 200 -0.0
12/09/2024
19.90
 79,300 19.99 20.18 19.52 0 0 0
11/09/2024
19.57
 169,500 18.30 19.57 17.83 600 0 0.0
10/09/2024
18.30
 45,500 18.77 18.82 18.30 2,500 0 0.0
09/09/2024
18.59
 14,600 19.20 19.20 18.59 0 0 0
06/09/2024
19.06
 35,500 19.24 19.24 18.77 0 0 0
05/09/2024
19.20
 51,200 19.24 19.24 18.59 0 0 0
04/09/2024
19.15
 56,500 18.40 19.15 18.40 0 0 0
30/08/2024
18.96
 58,200 19.01 19.01 18.49 0 400 -0.0
29/08/2024
19.01
 83,300 18.40 19.01 18.21 0 200 -0.0
28/08/2024
18.16
 52,000 18.40 18.40 18.02 300 0 0.0
27/08/2024
18.40
 69,000 18.40 18.68 18.40 0 0 0
26/08/2024
18.68
 43,500 18.87 19.20 18.68 2,800 0 0.1
23/08/2024
19.20
 33,900 19.24 19.24 18.87 0 0 0
22/08/2024
19.24
 82,100 19.24 19.71 18.68 100 3,600 -0.1
21/08/2024
19.24
 98,200 19.15 19.24 18.77 0 0 0
20/08/2024
19.15
 226,700 19.52 20.93 19.15 0 0 0
19/08/2024
19.62
 76,700 19.71 19.95 19.62 0 0 0
16/08/2024
19.71
 191,000 19.38 20.65 19.06 100 1,500 -0.0
15/08/2024
19.34
 51,900 19.38 19.81 19.10 0 0 0
14/08/2024
19.71
 115,100 20.28 20.28 19.57 0 0 0
13/08/2024
19.99
 127,600 19.10 20.09 18.68 0 1,200 -0.0
12/08/2024
19.34
 355,800 19.34 19.67 18.40 0 6,200 -0.1
09/08/2024
19.67
 171,000 20.46 20.65 19.67 0 0 0
08/08/2024
20.28
 440,500 19.52 20.28 19.38 0 5,100 -0.1
07/08/2024
18.96
 343,000 17.22 18.96 17.22 0 200 -0.0
06/08/2024
17.74
 110,700 17.46 17.93 16.90 0 200 -0.0
05/08/2024
17.46
 199,000 17.88 18.26 16.76 500 3,600 -0.1
02/08/2024
17.98
 175,900 17.83 18.12 17.27 0 0 0
01/08/2024
17.83
 119,600 18.54 19.01 17.65 0 0 0
31/07/2024
18.07
 342,900 17.04 18.07 17.04 0 4,600 -0.1
30/07/2024
16.90
 23,400 16.80 16.90 16.80 0 700 -0.0
29/07/2024
16.85
 21,900 16.85 16.99 16.71 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |