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
(2025-11-05) 		-0.70 -4.17% 666,100 28,300 0.5
15.80
16.90
15.95
2 tháng
(2025-10-06) 		-1.10 -6.40% 2,070,700 29,100 0.5
15.80
17.90
15.95
3 tháng
(2025-09-08) 		-1.20 -6.94% 3,901,700 20,100 0.3
15.80
18.65
15.95
6 tháng
(2025-06-09) 		-1.73 -9.73% 11,136,200 -43,100 -0.9
15.80
19.90
15.95
12 tháng
(2024-12-10) 		-3.10 -16.13% 38,514,600 -19,500 1.3
15.80
30.41
15.95
24 tháng
(2023-12-18) 		3.09 23.71% 55,869,500 -184,200 -1.9
13.01
30.41
15.95
36 tháng
(2022-12-21) 		6.04 60.11% 66,573,600 -200,765 -1.9
9.89
30.41
15.95
60 tháng
(2020-12-31) 		5.28 48.82% 129,464,410 -721,739 -16.2
7.78
30.41
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
15.04
 44,300 15.04 15.26 14.86 3,400 1,000 0.0
02/05/2024
15.26
 7,200 14.95 15.26 14.95 200 200 -0
26/04/2024
14.95
 53,200 15.17 15.17 14.86 100 0 0.0
25/04/2024
15.17
 24,500 15.04 15.34 14.95 1,000 0 0.0
24/04/2024
15.04
 57,400 15.21 15.78 14.95 900 100 0.0
23/04/2024
15.21
 24,300 15.83 15.83 15.21 700 0 0.0
22/04/2024
15.96
 60,500 16.18 16.18 15.39 1,400 0 0.0
19/04/2024
16.22
 61,700 15.56 16.71 15.21 3,900 1,100 0.0
17/04/2024
15.65
 25,800 16.05 16.22 15.65 400 0 0.0
16/04/2024
15.78
 20,900 15.92 16.27 15.65 3,200 0 0.1
15/04/2024
16.18
 25,000 17.10 17.10 16.00 200 0 0.0
12/04/2024
17.02
 7,500 17.10 17.10 16.75 0 0 0
11/04/2024
17.02
 3,800 16.97 17.02 16.80 0 0 0
10/04/2024
17.02
 31,600 17.10 17.24 16.71 0 100 -0.0
09/04/2024
17.10
 102,400 16.88 17.15 16.80 0 700 -0.0
08/04/2024
16.80
 5,900 16.88 16.88 16.71 0 0 0
05/04/2024
16.80
 10,300 16.53 16.88 16.53 0 0 0
04/04/2024
16.80
 14,400 17.10 17.10 16.62 0 100 -0.0
03/04/2024
16.71
 86,000 16.75 17.15 16.71 0 1,000 -0.0
02/04/2024
16.80
 58,900 17.10 17.10 16.66 0 0 0
01/04/2024
17.10
 7,200 17.02 17.24 16.80 0 0 0
29/03/2024
17.32
 13,200 17.37 17.37 16.97 500 0 0.0
28/03/2024
17.37
 24,400 17.24 17.41 16.97 0 900 -0.0
27/03/2024
17.24
 26,800 17.24 17.72 17.02 300 700 -0.0
26/03/2024
17.15
 75,600 16.71 17.15 16.66 200 600 -0.0
25/03/2024
16.80
 35,500 16.75 16.97 16.66 200 0 0.0
22/03/2024
16.97
 25,500 16.93 16.97 16.75 400 0 0.0
21/03/2024
16.88
 37,500 16.66 17.06 16.66 400 0 0.0
20/03/2024
16.66
 24,100 16.71 16.71 16.62 0 0 0
19/03/2024
16.62
 98,800 16.97 17.06 16.53 0 0 0
18/03/2024
16.84
 64,800 17.10 17.19 16.71 0 0 0
15/03/2024
17.06
 52,200 16.88 17.10 16.80 100 6,200 -0.1
14/03/2024
16.88
 59,300 16.88 17.10 16.80 100 0 0.0
13/03/2024
17.06
 41,600 16.93 17.10 16.71 200 1,100 -0.0
12/03/2024
16.97
 94,200 16.75 17.28 16.53 100 0 0.0
11/03/2024
16.80
 81,600 17.32 17.81 16.75 300 0 0.0
08/03/2024
17.72
 159,200 17.32 18.03 16.88 500 2,000 -0.0
07/03/2024
17.76
 182,100 19.17 19.35 17.76 0 0 0
06/03/2024
18.60
 99,100 19.52 19.52 18.60 600 3,200 -0.1
05/03/2024
18.60
 353,600 17.76 18.60 17.76 2,100 100 0.0
04/03/2024
17.41
 196,100 17.28 17.41 17.06 0 300 -0.0
01/03/2024
17.24
 18,000 17.24 17.24 17.02 0 0 0
29/02/2024
17.24
 8,200 17.24 17.32 17.02 0 0 0
28/02/2024
17.24
 19,000 17.24 17.24 16.97 0 0 0
27/02/2024
17.15
 62,800 16.88 17.15 16.71 400 0 0.0
26/02/2024
17.02
 25,400 16.75 17.24 16.71 0 3,000 -0.1
23/02/2024
17.19
 59,600 17.10 17.41 16.88 0 0 0
22/02/2024
17.24
 47,100 16.88 17.24 16.84 0 0 0
21/02/2024
17.19
 33,300 17.02 17.32 16.84 0 0 0
20/02/2024
17.32
 22,400 17.32 17.32 17.06 0 0 0
19/02/2024
17.32
 39,700 17.37 17.37 16.80 100 0 0.0
16/02/2024
17.37
 17,600 17.02 17.41 17.02 100 400 -0.0
15/02/2024
17.41
 37,400 17.19 17.50 17.15 0 1,000 -0.0
07/02/2024
17.37
 77,600 16.71 17.41 16.71 0 500 -0.0
06/02/2024
17.15
 117,200 16.66 17.50 16.44 0 44,700 -0.8
05/02/2024
17.10
 37,800 17.37 17.37 16.62 0 0 0
02/02/2024
17.15
 90,500 16.75 17.37 16.71 4,000 0 0.1
01/02/2024
17.24
 40,200 17.02 17.32 16.71 0 1,000 -0.0
31/01/2024
17.37
 40,000 17.46 17.59 17.06 0 0 0
30/01/2024
17.37
 42,600 17.59 17.59 16.97 0 0 0
29/01/2024
17.41
 57,700 17.19 18.03 17.19 0 0 0
26/01/2024
17.19
 48,700 17.28 17.41 17.06 0 0 0
25/01/2024
17.28
 51,900 17.41 17.54 17.24 0 2,000 -0.0
24/01/2024
17.41
 141,500 17.50 17.63 17.15 0 200 -0.0
23/01/2024
17.50
 168,600 17.50 17.54 17.15 8,800 0 0.2
22/01/2024
17.46
 77,900 16.88 17.59 16.71 2,000 0 0.0
19/01/2024
16.88
 254,300 16.05 17.10 15.92 2,000 97,100 -1.8
18/01/2024
16.00
 15,900 15.92 16.00 15.65 100 1,700 -0.0
17/01/2024
15.92
 48,500 15.83 16.18 15.70 0 6,000 -0.1
16/01/2024
16.18
 22,100 16.27 16.71 15.83 0 0 0
15/01/2024
16.27
 74,500 15.48 16.53 15.48 400 1,500 -0.0
12/01/2024
15.48
 66,100 15.30 15.48 14.77 0 0 0
11/01/2024
15.30
 92,800 15.26 15.39 14.95 0 300 -0.0
10/01/2024
15.26
 99,100 15.65 15.65 15.26 8,700 0 0.2
09/01/2024
15.65
 226,400 15.78 15.78 15.17 0 0 0
08/01/2024
15.43
 118,500 15.17 15.43 14.95 0 0 0
05/01/2024
14.77
 235,500 14.33 14.77 14.07 0 1,000 -0.0
04/01/2024
14.25
 157,600 13.72 14.29 13.72 0 2,000 -0.0
03/01/2024
13.72
 24,200 13.67 13.72 13.37 0 0 0
02/01/2024
13.67
 98,800 13.10 13.67 13.01 0 0 0
29/12/2023
13.01
 12,000 13.01 13.01 12.97 0 0 0
28/12/2023
13.01
 8,800 13.06 13.15 12.84 0 0 0
27/12/2023
13.06
 24,700 13.19 13.28 13.01 0 0 0
26/12/2023
13.19
 9,500 13.15 13.19 13.01 0 0 0
25/12/2023
13.15
 46,300 13.19 13.19 13.01 0 0 0
22/12/2023
13.19
 18,100 13.10 13.19 13.10 0 0 0
21/12/2023
13.10
 7,800 13.06 13.10 13.01 0 400 -0.0
20/12/2023
13.06
 24,600 13.01 13.19 12.88 0 0 0
19/12/2023
13.01
 4,000 13.01 13.01 12.93 0 0 0
18/12/2023
13.01
 17,500 13.06 13.15 13.01 0 500 -0.0
15/12/2023
13.06
 47,000 13.15 13.23 13.01 0 0 0
14/12/2023
13.15
 22,100 13.15 13.28 13.15 0 0 0
13/12/2023
13.15
 34,600 13.19 13.19 13.01 0 3,100 -0.0
12/12/2023
13.19
 7,900 13.19 13.32 13.10 100 3,100 -0.0
11/12/2023
13.19
 21,100 13.41 13.41 13.19 300 200 0.0
08/12/2023
13.41
 34,200 13.19 13.54 13.10 300 1,200 -0.0
07/12/2023
13.19
 43,500 13.45 13.54 13.01 900 300 0.0
06/12/2023
13.45
 35,000 13.41 13.72 13.32 2,000 0 0.0
05/12/2023
13.41
 38,100 13.10 13.63 13.19 0 0 0
04/12/2023
13.10
 30,400 12.97 13.19 12.84 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |