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)
20/02/2023
11.42
 55,200 11.13 11.50 11.09 500 600 -0.0
17/02/2023
11.13
 11,600 11.21 11.37 10.92 1,000 350 0.0
16/02/2023
11.21
 38,400 10.71 11.21 10.71 0 900 -0.0
15/02/2023
10.71
 13,700 10.71 11.04 10.71 400 0 0.0
14/02/2023
10.71
 7,900 10.88 10.88 10.71 500 0 0.0
13/02/2023
10.88
 29,700 10.92 11.00 10.22 0 0 0
10/02/2023
10.92
 22,400 10.96 11.00 10.67 100 100 0
09/02/2023
10.96
 22,400 10.80 11.09 10.80 600 300 0.0
08/02/2023
10.80
 19,800 10.59 11.09 10.59 400 600 -0.0
07/02/2023
10.59
 19,900 11.04 11.04 10.55 300 0 0.0
06/02/2023
11.04
 22,300 10.96 11.29 10.55 200 0 0.0
03/02/2023
10.96
 18,700 10.96 11.13 10.76 500 600 -0.0
02/02/2023
10.96
 28,500 11.13 11.46 10.55 0 600 -0.0
01/02/2023
11.13
 99,300 11.87 11.95 11.13 1,400 0 0.0
31/01/2023
11.87
 54,500 12.03 12.03 11.58 900 600 0.0
30/01/2023
12.03
 88,000 11.25 12.03 11.37 400 0 0.0
27/01/2023
11.25
 63,600 11.54 11.70 11.13 800 0 0.0
19/01/2023
11.54
 44,400 11.54 12.07 11.54 600 0 0.0
18/01/2023
11.54
 122,200 10.80 11.54 11.00 0 0 -0.0
17/01/2023
10.80
 66,300 10.67 10.96 10.67 0 300 -0.0
16/01/2023
10.67
 7,600 10.80 10.80 10.55 0 800 -0.0
13/01/2023
10.80
 20,700 10.84 10.96 10.71 0 1,600 -0.0
12/01/2023
10.84
 42,000 10.55 10.84 10.59 100 2,900 -0.0
11/01/2023
10.55
 26,700 10.55 10.71 10.55 900 800 0.0
10/01/2023
10.55
 7,900 10.51 10.63 10.47 500 775 -0.0
09/01/2023
10.51
 15,800 10.63 10.80 10.51 600 1,400 -0.0
06/01/2023
10.63
 45,300 10.59 10.71 10.43 14,600 1,100 0.2
05/01/2023
10.59
 25,500 10.55 10.88 10.47 1,400 200 0.0
04/01/2023
10.55
 33,800 10.30 10.71 10.34 12,000 1,600 0.1
03/01/2023
10.30
 22,200 10.10 10.51 10.10 1,700 1,800 -0.0
30/12/2022
10.10
 23,200 10.06 10.10 9.85 200 200 0
29/12/2022
10.06
 21,600 9.93 10.22 9.89 1,200 200 0.0
28/12/2022
9.93
 11,400 9.93 10.22 9.73 100 400 -0.0
27/12/2022
9.93
 35,400 9.89 10.30 9.23 1,000 29,200 -0.3
26/12/2022
9.89
 5,400 10.34 10.39 9.89 900 1,100 -0.0
23/12/2022
10.34
 2,600 10.30 10.39 10.34 0 500 -0.0
22/12/2022
10.30
 10,000 10.06 10.39 10.06 100 0 0.0
21/12/2022
10.06
 7,700 10.22 10.22 10.06 400 0 0.0
20/12/2022
10.22
 51,700 10.47 10.67 10.06 1,700 0 0.0
19/12/2022
10.47
 33,100 10.14 10.71 10.47 0 900 -0.0
16/12/2022
10.14
 60,600 10.63 10.67 10.14 1,600 300 0.0
15/12/2022
10.63
 99,300 10.10 10.80 10.06 300 5,031 -0.1
14/12/2022
10.10
 16,800 10.22 10.30 10.10 0 900 -0.0
13/12/2022
10.22
 41,200 10.26 10.26 9.89 400 300 0.0
12/12/2022
10.26
 50,300 10.06 10.30 10.06 1,000 700 0.0
09/12/2022
10.06
 23,100 10.26 10.39 9.97 1,100 400 0.0
08/12/2022
10.26
 15,700 9.89 10.39 9.85 0 1,700 -0.0
07/12/2022
9.89
 57,900 10.30 10.30 9.73 100 2 0.0
06/12/2022
10.30
 49,300 10.88 10.88 10.30 700 0 0.0
05/12/2022
10.88
 137,300 10.71 11.13 10.71 700 9 0.0
02/12/2022
10.71
 51,300 10.10 10.71 10.10 500 2,000 -0.0
01/12/2022
10.10
 146,100 10.06 10.47 10.06 1,400 900 0.0
30/11/2022
10.06
 64,600 9.64 10.26 9.73 1,000 700 0.0
29/11/2022
9.64
 93,200 9.81 10.06 9.44 1,600 500 0.0
28/11/2022
9.81
 115,200 9.19 9.81 9.48 0 900 -0.0
25/11/2022
9.19
 67,000 8.61 9.19 8.65 0 200 -0.0
24/11/2022
8.61
 60,500 8.86 8.86 8.28 900 0 0.0
23/11/2022
8.86
 28,500 9.52 9.52 8.86 400 100 0.0
22/11/2022
9.52
 55,500 8.94 9.56 9.07 800 1,100 -0.0
21/11/2022
8.94
 24,300 8.82 9.23 8.86 1,100 0 0.0
18/11/2022
8.82
 63,700 8.90 9.19 8.65 9,800 1,000 0.1
17/11/2022
8.90
 105,700 8.32 8.90 8.24 500 300 0.0
16/11/2022
8.32
 108,800 7.78 8.32 7.24 2,100 1,900 0.0
15/11/2022
7.78
 44,500 8.37 8.37 7.78 400 500 -0.0
14/11/2022
8.37
 71,200 8.98 8.98 8.37 0 0 -0.0
11/11/2022
8.98
 34,900 9.31 9.44 8.90 0 3,000 -0.0
10/11/2022
9.31
 51,100 9.97 10.06 9.31 600 100 0.0
09/11/2022
9.97
 28,100 9.89 10.51 9.89 1,000 0 0.0
08/11/2022
9.89
 27,700 9.97 9.97 9.40 0 1,800 -0.0
07/11/2022
9.97
 28,800 10.55 10.55 9.97 1,400 0 0.0
04/11/2022
10.55
 117,400 11.33 11.33 10.55 800 2,600 -0.0
03/11/2022
11.33
 24,500 11.29 11.33 11.21 600 0 0.0
02/11/2022
11.29
 27,200 11.29 11.46 11.29 600 1,600 -0.0
01/11/2022
11.29
 92,900 11.46 11.70 11.29 1,300 800 0.0
31/10/2022
11.46
 51,800 11.54 11.62 11.04 500 0 0.0
28/10/2022
11.54
 59,000 11.70 12.03 11.54 1,200 0 0.0
27/10/2022
11.70
 70,000 11.13 11.70 11.13 900 500 0.0
26/10/2022
11.13
 78,500 11.37 11.62 11.13 6,300 400 0.1
25/10/2022
11.37
 61,100 11.46 11.79 11.04 200 200 -0.0
24/10/2022
11.46
 27,300 11.79 12.45 11.21 1,100 400 0.0
21/10/2022
11.79
 52,200 11.95 12.65 11.37 200 5,100 -0.1
20/10/2022
11.95
 66,000 12.57 12.78 11.87 700 0 0.0
19/10/2022
12.57
 38,900 12.98 13.19 12.57 1,000 0 0.0
18/10/2022
12.98
 45,900 13.19 13.31 12.90 1,700 500 0.0
17/10/2022
13.19
 41,400 12.78 13.31 12.78 200 1,100 -0.0
14/10/2022
12.78
 113,300 11.95 12.78 11.95 900 400 0.0
13/10/2022
11.95
 54,100 11.70 12.49 11.54 1,000 700 0.0
12/10/2022
11.70
 32,700 11.37 11.70 10.96 0 700 -0.0
11/10/2022
11.37
 72,700 11.79 11.79 11.13 1,000 1,800 -0.0
10/10/2022
11.79
 52,100 11.37 11.79 11.13 0 500 -0.0
07/10/2022
11.37
 63,000 11.99 11.99 11.21 300 0 0.0
06/10/2022
11.99
 48,100 12.61 12.78 11.99 200 0 0.0
05/10/2022
12.61
 59,400 12.36 12.98 12.28 500 0 0.0
04/10/2022
12.36
 80,200 13.02 13.27 12.36 300 2,800 -0.0
03/10/2022
13.02
 73,800 13.97 13.97 13.02 300 200 0.0
30/09/2022
13.97
 163,400 14.18 14.18 13.19 800 1,500 -0.0
29/09/2022
14.18
 215,400 15.21 15.82 14.18 1,500 1,700 -0.0
28/09/2022
15.21
 150,800 16.24 16.69 15.21 1,300 400 0.0
27/09/2022
16.24
 135,800 17.18 17.47 16.24 700 2,000 -0.0
26/09/2022
17.18
 236,700 16.94 17.72 16.15 3,100 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |