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
(2026-08-12) 		-0.60 -5.17% 79,700 -300 0
10.95
11.60
10.95
2 tháng
(2026-07-13) 		-1.25 -10.20% 272,600 -1,700 0
10.95
12.30
10.95
3 tháng
(2026-06-15) 		-1.25 -10.20% 471,600 -3,600 0
10.95
12.85
10.95
6 tháng
(2026-03-16) 		-3.20 -22.54% 1,741,100 -21,255 -0.0
10.95
14.30
10.95
12 tháng
(2025-09-16) 		-6.35 -36.60% 9,586,200 16,045 0.5
10.95
18.65
10.95
24 tháng
(2024-09-23) 		-8.43 -43.39% 48,183,300 -40,055 1.2
10.95
30.41
10.95
36 tháng
(2023-09-27) 		-2.01 -15.48% 63,728,300 -208,955 -1.9
10.95
30.41
10.95
60 tháng
(2021-10-07) 		-11.09 -50.21% 103,210,200 -502,244 -9.9
7.78
30.41
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |