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)
23/05/2023
11.58
 75,900 11.70 11.79 11.54 200 600 -0.0
22/05/2023
11.70
 35,000 11.33 11.87 11.46 900 900 -0.0
19/05/2023
11.33
 33,900 11.33 11.33 11.21 900 700 0.0
18/05/2023
11.33
 25,400 11.29 11.33 11.25 5,200 600 0.1
17/05/2023
11.29
 53,600 11.29 11.50 11.29 300 1,900 -0.0
16/05/2023
11.29
 47,700 11.42 11.62 11.25 300 0 0.0
15/05/2023
11.42
 108,500 11.21 11.95 11.17 2,400 1,500 0.0
12/05/2023
11.21
 23,000 11.21 11.37 11.17 100 600 -0.0
11/05/2023
11.21
 37,600 10.96 11.21 11.04 0 200 -0.0
10/05/2023
10.96
 54,400 10.92 11.13 10.88 400 1,300 -0.0
09/05/2023
10.92
 13,400 10.92 10.92 10.84 0 0 0
08/05/2023
10.92
 53,600 10.88 11.13 10.71 0 200 -0.0
05/05/2023
10.88
 47,100 10.84 10.88 10.80 0 0 0
04/05/2023
10.84
 21,900 10.88 10.96 10.80 200 0 0.0
28/04/2023
10.88
 14,800 11.04 11.09 10.88 100 7,200 -0.1
27/04/2023
11.04
 22,600 11.13 11.13 10.80 900 0 0.0
26/04/2023
11.13
 16,800 10.88 11.13 10.80 200 600 -0.0
25/04/2023
10.88
 31,600 10.92 11.00 10.88 2,000 0 0.0
24/04/2023
10.92
 29,300 11.13 11.13 10.92 500 200 0.0
21/04/2023
11.13
 22,900 10.71 11.17 11.00 0 0 0.1
20/04/2023
10.71
 101,300 11.17 11.29 10.71 4,000 0 0.1
19/04/2023
11.17
 42,000 10.96 11.17 10.96 200 1,600 -0.0
18/04/2023
10.96
 22,200 11.13 11.17 10.96 0 200 -0.0
17/04/2023
11.13
 11,800 11.13 11.13 10.88 400 0 0.0
14/04/2023
11.13
 14,500 11.17 11.29 11.00 0 0 -0.0
13/04/2023
11.17
 19,600 11.04 11.17 10.96 0 300 -0.0
12/04/2023
11.04
 28,400 11.33 11.33 11.00 600 0 0.0
11/04/2023
11.33
 19,900 11.29 11.46 11.13 0 0 0.0
10/04/2023
11.29
 26,900 11.04 11.29 11.09 0 0 0.0
07/04/2023
11.04
 25,800 11.25 11.37 11.04 0 0 0.0
06/04/2023
11.25
 98,500 10.96 11.54 11.04 500 0 0.0
05/04/2023
10.96
 105,400 10.84 10.96 10.63 0 0 0.0
04/04/2023
10.84
 12,000 10.84 10.88 10.76 0 0 0.0
03/04/2023
10.84
 38,300 10.80 10.96 10.71 0 0 0.0
31/03/2023
10.80
 23,000 10.80 10.80 10.71 0 0 0.0
30/03/2023
10.80
 12,300 10.80 10.84 10.76 0 0 0.0
29/03/2023
10.80
 4,900 10.76 10.80 10.63 1,500 0 0.0
28/03/2023
10.76
 16,400 10.71 10.96 10.63 0 0 0.0
27/03/2023
10.71
 11,500 10.55 10.80 10.55 200 0 0.0
24/03/2023
10.55
 17,200 10.59 10.71 10.55 0 0 0
23/03/2023
10.59
 13,000 10.55 10.59 10.47 0 2,800 -0.0
22/03/2023
10.55
 13,300 10.59 10.67 10.55 0 0 0
21/03/2023
10.59
 4,400 10.55 10.71 10.51 0 0 0.0
20/03/2023
10.55
 16,300 10.71 10.71 10.51 0 400 -0.0
17/03/2023
10.71
 12,100 10.71 10.71 10.63 0 1,300 -0.0
16/03/2023
10.71
 3,400 10.76 10.76 10.59 100 0 0.0
15/03/2023
10.76
 1,900 10.71 11.04 10.76 200 0 0.0
14/03/2023
10.71
 28,200 10.76 10.84 10.51 0 4,900 -0.1
13/03/2023
10.76
 32,700 11.04 11.04 10.67 100 0 0.0
10/03/2023
11.04
 8,400 11.09 11.13 10.96 0 700 -0.0
09/03/2023
11.09
 11,400 10.96 11.17 11.00 1,600 1,100 0.0
08/03/2023
10.96
 6,300 10.84 10.96 10.63 300 0 0.0
07/03/2023
10.84
 21,500 11.00 11.00 10.84 200 10,000 -0.1
06/03/2023
11.00
 61,700 11.00 11.70 10.96 2,300 1,700 0.0
03/03/2023
11.00
 6,900 10.92 11.00 10.80 235 0 0.0
02/03/2023
10.92
 38,500 10.96 11.04 10.80 400 0 0.0
01/03/2023
10.96
 7,200 10.96 11.04 10.71 400 0 0.0
28/02/2023
10.96
 5,900 11.04 11.09 10.96 800 0 0.0
27/02/2023
11.04
 31,800 11.00 11.25 10.96 1,000 1,700 -0.0
24/02/2023
11.00
 41,400 11.00 11.13 10.92 500 0 0.0
23/02/2023
11.00
 18,400 11.13 11.17 10.92 300 1,000 -0.0
22/02/2023
11.13
 15,400 11.37 11.37 11.00 400 375 0.0
21/02/2023
11.37
 22,400 11.42 11.54 11.29 400 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |