CTCP Khoáng sản Bình Định (bmc)

14.20
-0.05
(-0.35%)
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
(2026-02-11) 		-1.05 -6.86% 1,150,100 -1,500 -0.0
13.85
16
14.20
2 tháng
(2026-01-12) 		-2 -12.31% 3,273,000 9,600 0.2
13.85
17.80
14.20
3 tháng
(2025-12-15) 		-0.90 -5.94% 4,021,700 12,900 0.2
13.85
17.80
14.20
6 tháng
(2025-09-15) 		-3.30 -18.80% 7,897,600 39,300 0.6
13.85
18.65
14.20
12 tháng
(2025-03-18) 		-8.28 -36.75% 24,002,000 -62,709 0.5
13.85
22.53
14.20
24 tháng
(2024-03-25) 		-2.55 -15.16% 55,337,400 -26,700 1.0
13.85
30.41
14.20
36 tháng
(2023-03-29) 		3.45 31.98% 69,020,300 -165,800 -1.4
10.71
30.41
14.20
60 tháng
(2021-04-08) 		-0.15 -1.03% 121,793,700 -643,989 -14.6
7.78
30.41
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |