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)
01/12/2023
12.97
 11,400 12.75 12.97 12.66 300 700 -0.0
30/11/2023
12.75
 21,500 13.10 13.10 12.75 700 300 0.0
29/11/2023
13.10
 16,500 12.93 13.19 12.79 1,300 500 0.0
28/11/2023
12.93
 13,700 12.84 12.93 12.75 0 2,000 -0.0
27/11/2023
12.84
 14,200 12.93 12.93 12.49 100 0 0.0
24/11/2023
12.93
 22,300 13.01 13.01 12.79 200 0 0.0
23/11/2023
13.01
 36,300 13.50 13.50 13.01 800 0 0.0
22/11/2023
13.50
 55,200 13.45 13.98 13.45 0 0 0
21/11/2023
13.45
 22,600 13.19 13.45 13.19 0 2,900 -0.0
20/11/2023
13.19
 38,100 13.45 13.50 13.15 11,800 0 0.2
17/11/2023
13.45
 70,200 13.85 13.94 13.01 4,700 0 0.1
16/11/2023
13.85
 233,400 13.23 14.07 13.72 0 0 0
15/11/2023
13.23
 78,000 12.40 13.23 12.44 100 800 -0.0
14/11/2023
12.40
 13,700 12.27 12.62 12.27 1,100 100 0.0
13/11/2023
12.27
 10,300 12.22 12.31 12.22 100 0 0.0
10/11/2023
12.22
 35,600 12.40 12.40 12.14 800 0 0.0
09/11/2023
12.40
 34,400 12.75 12.88 12.36 100 500 -0.0
08/11/2023
12.75
 22,900 12.18 12.75 12.18 0 1,500 -0.0
07/11/2023
12.18
 18,300 12.14 12.31 12.14 2,800 2,300 0.0
06/11/2023
12.14
 25,500 12.14 12.22 12.09 300 2,800 -0.0
03/11/2023
12.14
 38,700 12.18 12.27 12.05 1,800 3,200 -0.0
02/11/2023
12.18
 32,300 11.92 12.31 11.96 2,000 900 0.0
01/11/2023
11.92
 31,000 11.43 11.92 11.12 400 1,000 -0.0
31/10/2023
11.43
 26,700 11.70 11.74 11.39 600 1,800 -0.0
30/10/2023
11.70
 16,700 11.74 11.83 11.70 700 0 0.0
27/10/2023
11.74
 15,900 11.83 12.05 11.61 1,800 2,700 -0.0
26/10/2023
11.83
 47,100 12.66 12.66 11.78 500 0 0.0
25/10/2023
12.66
 17,600 12.66 12.75 12.62 300 200 0.0
24/10/2023
12.66
 8,000 12.62 12.71 12.57 500 0 0.0
23/10/2023
12.62
 26,200 12.79 12.84 12.49 2,200 0 0.0
20/10/2023
12.79
 43,600 12.93 13.10 12.57 1,600 300 0.0
19/10/2023
12.93
 17,300 13.10 13.37 12.93 2,600 200 0.0
18/10/2023
13.10
 139,000 12.75 13.63 12.40 1,600 7,700 -0.1
17/10/2023
12.75
 12,700 12.93 12.93 12.75 800 300 0.0
16/10/2023
12.93
 5,400 12.97 13.06 12.93 400 700 -0.0
13/10/2023
12.97
 19,700 13.10 13.10 12.84 800 100 0.0
12/10/2023
13.10
 13,600 13.10 13.15 13.01 100 3,200 -0.0
11/10/2023
13.10
 26,800 13.15 13.23 12.88 2,000 4,000 -0.0
10/10/2023
13.15
 25,100 12.93 13.15 12.79 1,100 5,100 -0.1
09/10/2023
12.93
 37,200 12.75 13.06 12.71 100 7,300 -0.1
06/10/2023
12.75
 20,500 12.71 12.93 12.66 400 500 -0.0
05/10/2023
12.71
 20,000 12.88 13.10 12.71 0 6,800 -0.1
04/10/2023
12.88
 8,800 12.62 12.88 12.49 100 100 -0.0
03/10/2023
12.62
 28,600 12.97 12.97 12.62 800 0 0.0
02/10/2023
12.97
 29,700 13.19 13.28 12.97 400 0 0.0
29/09/2023
13.19
 15,600 13.19 13.19 13.01 0 0 0
28/09/2023
13.19
 34,700 13.01 13.19 12.75 500 0 0.0
27/09/2023
13.01
 87,300 13.45 13.45 12.75 3,800 1,000 0.0
26/09/2023
13.45
 67,300 13.67 13.67 13.23 1,600 0 0.0
25/09/2023
13.67
 69,800 13.81 14.47 13.67 1,600 2,900 -0.0
22/09/2023
13.81
 37,400 13.98 13.98 13.54 1,800 5,200 -0.1
21/09/2023
13.98
 73,500 13.89 14.25 13.72 5,000 5,600 -0.0
20/09/2023
13.89
 135,400 13.89 14.11 13.72 2,300 0 0.0
19/09/2023
13.89
 51,800 13.76 13.98 13.67 2,900 2,800 0.0
18/09/2023
13.76
 111,500 14.33 14.33 13.72 0 0 0
15/09/2023
14.33
 191,000 14.33 14.91 14.07 0 14,000 -0.2
14/09/2023
14.33
 301,500 13.41 14.33 13.54 2,000 12,000 -0.2
13/09/2023
13.41
 195,900 13.19 13.85 13.19 12,300 14,100 -0.0
12/09/2023
13.19
 11,500 13.15 13.28 13.10 3,000 400 0.0
11/09/2023
13.15
 59,900 13.19 13.32 13.06 18,600 1,800 0.3
08/09/2023
13.19
 34,000 13.19 13.37 13.01 1,600 3,400 -0.0
07/09/2023
13.19
 49,700 13.10 13.19 12.93 0 100 -0.0
06/09/2023
13.10
 15,100 13.19 13.19 13.01 900 0 0.0
05/09/2023
13.19
 10,700 13.23 13.37 13.06 0 300 -0.0
31/08/2023
13.23
 65,400 12.97 13.28 13.01 21,800 200 0.3
30/08/2023
12.97
 43,500 12.75 13.19 12.57 500 300 0.0
29/08/2023
12.75
 13,900 12.79 12.93 12.71 1,100 100 0.0
28/08/2023
12.79
 33,700 12.75 12.79 12.66 0 4,200 -0.1
25/08/2023
12.75
 36,300 12.84 12.84 12.66 500 1,600 -0.0
24/08/2023
12.84
 22,600 12.84 12.84 12.62 4,400 600 0.1
23/08/2023
12.84
 27,600 12.57 12.84 12.62 600 400 0.0
22/08/2023
12.57
 30,700 12.71 12.84 12.57 300 0 0.0
21/08/2023
12.71
 11,200 12.71 12.93 12.53 200 0 0.0
18/08/2023
12.71
 97,000 13.37 13.37 12.71 5,100 0 0.1
17/08/2023
13.37
 60,900 13.54 13.54 13.37 1,900 0 0.0
16/08/2023
13.54
 43,600 13.67 13.67 13.19 800 0 0.0
15/08/2023
13.67
 81,800 13.54 13.76 13.50 4,400 600 0.1
14/08/2023
13.54
 51,600 13.37 13.67 13.37 2,300 2,100 0.0
11/08/2023
13.37
 69,900 13.89 13.98 12.93 1,100 0 0.0
10/08/2023
13.89
 243,600 13.37 14.29 13.37 2,500 9,600 -0.1
09/08/2023
13.37
 119,000 13.10 13.45 13.01 100 0 0.0
08/08/2023
13.10
 126,600 13.19 13.28 13.01 600 38,000 -0.6
07/08/2023
13.19
 36,900 13.23 13.50 13.19 1,400 0 0.0
04/08/2023
13.23
 125,300 12.88 13.72 12.93 38,900 5,300 0.5
03/08/2023
12.88
 55,300 12.93 13.01 12.75 0 0 0
02/08/2023
12.93
 37,100 12.93 12.97 12.40 100 0 0.0
01/08/2023
12.93
 37,900 12.93 13.19 12.88 500 300 0.0
31/07/2023
12.93
 54,400 12.93 13.01 12.84 700 0 0.0
28/07/2023
12.93
 118,100 13.10 13.23 12.88 2,300 0 0.0
27/07/2023
13.10
 76,800 13.54 13.63 13.06 5,300 400 0.1
26/07/2023
13.54
 74,700 13.37 13.85 13.45 4,100 2,100 0.0
25/07/2023
13.37
 102,700 13.45 13.54 13.28 3,000 400 0.0
24/07/2023
13.45
 162,700 13.19 13.85 13.19 3,200 500 0.0
21/07/2023
13.19
 176,500 13.06 13.89 13.15 2,100 0 0.0
20/07/2023
13.06
 275,700 12.31 13.06 12.22 200 1,100 -0.0
19/07/2023
12.31
 41,300 12.44 12.71 12.31 500 0 0.0
18/07/2023
12.44
 50,800 12.18 12.44 12.14 400 1,200 -0.0
17/07/2023
12.18
 32,400 12.14 12.31 12.14 700 0 0.0
14/07/2023
12.14
 49,200 12.40 12.40 12.14 1,100 500 0.0
13/07/2023
12.40
 70,100 12.22 12.84 12.18 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |