CTCP Khoáng sản Bình Định (bmc)

10.80
0.20
(1.89%)
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
(2026-08-19) 		-0.55 -4.93% 177,400 -900 -0.0
10.60
16.45
10.80
2 tháng
(2026-07-20) 		-1.10 -9.40% 353,700 -1,900 -0.0
10.60
16.45
10.80
3 tháng
(2026-06-22) 		-2 -15.87% 538,900 -4,200 -0.1
10.60
16.45
10.80
6 tháng
(2026-03-23) 		-2.40 -18.46% 1,751,100 -20,000 -0.3
10.60
16.45
10.80
12 tháng
(2025-09-23) 		-6.55 -38.19% 9,913,900 19,700 0.3
10.60
18.65
10.80
24 tháng
(2024-09-30) 		-8.55 -44.64% 50,030,500 82,050 -1.1
10.18
30.41
10.80
36 tháng
(2023-10-04) 		-2.28 -17.72% 66,457,600 -108,050 -4.7
9.54
30.41
10.80
60 tháng
(2021-10-14) 		-10.73 -50.31% 105,425,400 -414,604 -12.9
7.78
30.41
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
10.80
 11,700 10.40 10.90 10.40 0 0 0
17/09/2026
10.60
 33,000 10.90 10.90 10.30 0 0 0
16/09/2026
10.90
 2,300 11 11 10.90 0 0 0
15/09/2026
10.95
 10,800 10.80 10.95 10.75 0 0 0
14/09/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
11/09/2026
10.95
 1,000 10.85 11.15 10.85 0 100 -0.0
10/09/2026
11
 3,400 11 11 11 0 300 -0.0
09/09/2026
11
 3,000 11.05 11.05 11 0 0 0
08/09/2026
11.05
 2,200 11.30 11.30 10.90 0 0 0
07/09/2026
11
 2,500 11.10 11.10 10.95 0 0 0
04/09/2026
11.10
 4,400 11.15 11.15 11 0 0 0
03/09/2026
11.15
 3,700 11.15 11.20 11.15 0 0 0
02/09/2026
15.25
 21,400 15.40 15.50 15.20 0 0 0
01/09/2026
16.45
 37,000 16.90 16.90 16 600 1,100 -0.0
31/08/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
28/08/2026
11.20
 4,800 11.10 11.20 11.10 0 0 0
27/08/2026
11.25
 4,700 11.30 11.40 11.25 0 0 0
26/08/2026
11.25
 11,500 11.20 11.45 11.10 0 0 0
25/08/2026
11.25
 3,200 11.45 11.45 11.25 0 0 0
24/08/2026
11.25
 4,800 11.50 11.50 11.25 0 0 0
21/08/2026
11.30
 4,400 11.10 11.30 11.05 0 0 0
20/08/2026
11.20
 6,800 11.15 11.25 11.10 0 0 0
19/08/2026
11.15
 300 11.10 11.15 11.10 0 0 0
18/08/2026
11.35
 4,300 11.25 11.50 11.25 0 0 0
17/08/2026
11.20
 1,900 11.20 11.40 11.20 0 0 0
14/08/2026
11.20
 4,100 11.20 11.45 11.20 0 0 0
13/08/2026
11.45
 5,700 11.60 11.60 11.20 0 0 0
12/08/2026
11.60
 4,000 11.30 11.60 11.30 0 0 0
11/08/2026
11.35
 4,400 11.50 11.50 11.35 0 0 0
10/08/2026
11.60
 3,500 11.50 11.60 11.45 0 0 0
07/08/2026
11.60
 10,600 11.05 11.95 11.05 0 0 0
06/08/2026
11.20
 3,900 11.30 11.30 11.10 0 0 0
05/08/2026
11.20
 6,100 11.10 11.45 11.10 0 1,000 -0.0
04/08/2026
11.20
 6,900 11.30 11.30 11.20 0 0 0
03/08/2026
11.30
 4,500 11.45 11.45 11.15 0 0 0
31/07/2026
11.45
 14,900 11.20 11.60 11.20 0 0 0
30/07/2026
11.25
 21,600 10.90 11.35 10.90 0 0 0
29/07/2026
11.35
 9,100 11.30 11.40 11.10 0 0 0
28/07/2026
11.40
 4,300 11.50 11.50 11.10 0 0 0
27/07/2026
11.35
 12,200 11.35 11.75 11 0 0 0
24/07/2026
11
 21,200 11.50 11.75 10.80 0 0 0
23/07/2026
11.50
 5,800 12.10 12.10 11.40 0 0 0
22/07/2026
11.60
 3,200 12.05 12.05 11.60 0 0 0
21/07/2026
11.70
 16,100 11.70 11.90 11.70 0 0 0
20/07/2026
11.70
 8,000 12.30 12.30 11.70 0 0 0
17/07/2026
12.10
 8,700 12.10 12.45 12 0 0 0
16/07/2026
12.30
 9,800 12.10 12.30 11.80 0 0 0
15/07/2026
12.30
 2,900 12.20 12.30 12.10 0 400 -0.0
14/07/2026
12.30
 5,000 12.35 12.35 12.05 0 0 0
13/07/2026
12.25
 10,200 12.50 12.60 12.25 0 0 0
10/07/2026
12.45
 16,200 11.80 12.50 11.80 0 0 0
09/07/2026
12.50
 1,300 12.40 12.60 12.40 0 0 0
08/07/2026
12.40
 9,900 12.40 12.40 12.30 0 0 0
07/07/2026
12.40
 9,900 12.60 12.60 12.30 0 0 0
06/07/2026
12.60
 21,600 12.50 12.60 12.45 0 0 0
03/07/2026
12.50
 11,900 12.30 12.60 12.25 0 0 0
02/07/2026
12.40
 7,100 12.30 12.40 12.30 0 0 0
01/07/2026
12.50
 2,200 12.35 12.60 12.35 0 1,200 -0.0
30/06/2026
12.35
 11,800 12.60 12.60 12.35 0 0 0
29/06/2026
12.50
 4,900 12.40 12.65 12.35 0 200 -0.0
26/06/2026
12.45
 6,000 12.50 12.85 12.45 0 0 0
25/06/2026
12.50
 700 12.55 12.75 12.50 0 0 0
24/06/2026
12.85
 35,400 12.30 12.85 12.30 0 0 0
23/06/2026
12.35
 4,000 12.25 12.60 12.25 0 500 -0.0
22/06/2026
12.60
 5,700 12.65 12.80 12.35 0 0 0
19/06/2026
12.65
 6,300 12.80 12.80 12.20 0 0 0
18/06/2026
12.55
 5,200 12.90 12.90 12.50 0 0 0
17/06/2026
12.75
 22,300 12.05 12.85 12.05 0 0 0
16/06/2026
12.30
 8,500 12.25 12.35 12.25 0 0 0
15/06/2026
12.25
 8,100 12.30 12.40 12.10 0 0 0
12/06/2026
12.30
 13,800 12.25 12.40 12.25 0 0 0
11/06/2026
12.20
 9,600 12.30 12.40 12.20 0 0 0
10/06/2026
12.50
 7,000 12.50 12.60 12.10 0 0 0
09/06/2026
12.55
 10,300 12.45 12.90 12.45 0 0 0
08/06/2026
12.60
 10,400 12.70 12.75 12.05 0 0 0
05/06/2026
12.75
 2,700 12.95 12.95 12.70 0 0 0
04/06/2026
12.95
 5,300 12.95 13 12.90 0 0 0
03/06/2026
12.95
 8,900 12.95 12.95 12.70 0 0 0
02/06/2026
13.05
 21,500 13.10 13.40 12.75 0 0 0
01/06/2026
12.75
 10,600 12.90 12.90 12.70 0 1,000 -0.0
29/05/2026
12.90
 4,700 13 13 12.70 0 100 -0.0
28/05/2026
12.90
 6,500 12.75 12.90 12.70 0 0 0
27/05/2026
12.90
 9,000 12.70 13 12.70 0 0 0
26/05/2026
12.95
 4,200 12.60 12.95 12.60 0 0 0
25/05/2026
12.90
 23,900 13.15 13.15 12.20 0 0 0
22/05/2026
12.95
 2,000 13 13 12.65 0 0 0
21/05/2026
12.85
 11,100 12.80 13 12.75 0 0 0
20/05/2026
12.80
 21,700 13.15 13.15 12.65 0 0 0
19/05/2026
12.95
 6,600 13.35 13.35 12.90 0 0 0
18/05/2026
12.95
 7,400 12.85 12.95 12.75 0 0 0
15/05/2026
12.90
 11,400 13.05 13.40 12.85 0 0 0
14/05/2026
12.95
 13,600 13 13.20 12.80 0 0 0
13/05/2026
13
 19,100 13.05 13.15 12.80 0 0 0
12/05/2026
13.05
 16,200 13 13.15 12.85 0 0 0
11/05/2026
13
 28,200 13.50 13.50 12.70 0 0 0
08/05/2026
13.10
 18,200 13.40 13.40 13 0 0 0
07/05/2026
13.35
 16,200 13.10 13.35 13.05 0 0 0
06/05/2026
13.35
 27,700 13.20 13.50 13 0 0 0
05/05/2026
13.25
 38,300 13.15 13.25 13 0 0 0
04/05/2026
13.15
 10,600 13.25 13.25 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |