CTCP Khoáng sản Bình Định (bmc)

17.95
0.05
(0.28%)
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
(2024-04-10) 		-1.45 -7.49% 862,000 16,000 0.3
17
19.35
17.90
2 tháng
(2024-03-11) 		-1.20 -6.28% 1,902,200 7,500 0.1
17
19.75
17.90
3 tháng
(2024-02-15) 		-1.90 -9.60% 3,327,900 1,300 -0.0
17
21.70
17.90
6 tháng
(2023-11-13) 		3.95 28.32% 6,999,000 -125,500 -2.4
13.95
21.70
17.90
12 tháng
(2023-05-16) 		5.06 39.40% 13,946,300 -126,000 -2.4
12.84
21.70
17.90
24 tháng
(2022-05-23) 		3.61 25.27% 26,778,600 -183,289 -3.3
8.85
21.70
17.90
36 tháng
(2021-05-26) 		5.08 39.60% 65,152,000 -593,489 -15.2
8.85
30.37
17.90
60 tháng
(2019-06-06) 		4.26 31.23% 90,346,260 -1,458,499 -25.4
7.26
30.37
17.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
17.90
-0.05
 94,000 17.70 17.95 17.55 300 500 -0.0
#2 09/05/2024
17.95
-0.05
 38,200 18.50 18.50 17.80 0 300 -0.0
#3 08/05/2024
18
0.35
 85,400 17.65 18.35 17.65 0 1,500 -0.0
#4 07/05/2024
17.65
0.40
 134,800 17.50 17.95 17.45 400 1,800 -0.0
#5 06/05/2024
17.25
0.15
 61,900 17.10 17.30 17 6,500 0 0.1
#6 03/05/2024
17.10
-0.25
 44,300 17.10 17.35 16.90 3,400 1,000 0.0
#7 02/05/2024
17.35
0.35
 7,200 17 17.35 17 200 200 -0
#8 26/04/2024
17
-0.25
 53,200 17.25 17.25 16.90 100 0 0.0
#9 25/04/2024
17.25
0.15
 24,500 17.10 17.45 17 1,000 0 0.0
#10 24/04/2024
17.10
-0.20
 57,400 17.30 17.95 17 900 100 0.0
#11 23/04/2024
17.30
-0.85
 24,300 18 18 17.30 700 0 0.0
#12 22/04/2024
18.15
-0.30
 60,500 18.40 18.40 17.50 1,400 0 0.0
#13 19/04/2024
18.45
0.65
 61,700 17.70 19 17.30 3,900 1,100 0.0
#14 17/04/2024
17.80
-0.15
 25,800 18.25 18.45 17.80 400 0 0.0
#15 16/04/2024
17.95
-0.45
 20,900 18.10 18.50 17.80 3,200 0 0.1
#16 15/04/2024
18.40
-0.95
 25,000 19.45 19.45 18.20 200 0 0.0
#17 12/04/2024
19.35
0
 7,500 19.45 19.45 19.05 0 0 0
#18 11/04/2024
19.35
0
 3,800 19.30 19.35 19.10 0 0 0
#19 10/04/2024
19.35
-0.10
 31,600 19.45 19.60 19 0 100 -0.0
#20 09/04/2024
19.45
0.35
 102,400 19.20 19.50 19.10 0 700 -0.0
#21 08/04/2024
19.10
0
 5,900 19.20 19.20 19 0 0 0
#22 05/04/2024
19.10
0
 10,300 18.80 19.20 18.80 0 0 0
#23 04/04/2024
19.10
0.10
 14,400 19.45 19.45 18.90 0 100 -0.0
#24 03/04/2024
19
-0.10
 86,000 19.05 19.50 19 0 1,000 -0.0
#25 02/04/2024
19.10
-0.35
 58,900 19.45 19.45 18.95 0 0 0
#26 01/04/2024
19.45
-0.25
 7,200 19.35 19.60 19.10 0 0 0
#27 29/03/2024
19.70
-0.05
 13,200 19.75 19.75 19.30 500 0 0.0
#28 28/03/2024
19.75
0.15
 24,400 19.60 19.80 19.30 0 900 -0.0
#29 27/03/2024
19.60
0.10
 26,800 19.60 20.15 19.35 300 700 -0.0
#30 26/03/2024
19.50
0.40
 75,600 19 19.50 18.95 200 600 -0.0
#31 25/03/2024
19.10
-0.20
 35,500 19.30 19.30 18.95 200 0 0.0
#32 22/03/2024
19.30
0.10
 25,500 19.20 19.30 19.05 400 0 0.0
#33 21/03/2024
19.20
0.25
 37,500 18.95 19.40 18.95 400 0 0.0
#34 20/03/2024
18.95
0.05
 24,100 18.90 19 18.90 0 0 0
#35 19/03/2024
18.90
-0.25
 98,800 19.15 19.40 18.80 0 0 0
#36 18/03/2024
19.15
-0.25
 64,800 19.40 19.55 19 0 0 0
#37 15/03/2024
19.40
0.20
 52,200 19.20 19.45 19.10 100 6,200 -0.1
#38 14/03/2024
19.20
-0.20
 59,300 19.40 19.45 19.10 100 0 0.0
#39 13/03/2024
19.40
0.10
 41,600 19.30 19.45 19 200 1,100 -0.0
#40 12/03/2024
19.30
0.20
 94,200 19.10 19.65 18.80 100 0 0.0
#41 11/03/2024
19.10
-1.05
 81,600 20.15 20.25 19.05 300 0 0.0
#42 08/03/2024
20.15
-0.05
 159,200 20.20 20.50 19.20 500 2,000 -0.0
#43 07/03/2024
20.20
-1.50
 182,100 21.70 22 20.20 0 0 0
#44 06/03/2024
21.70
0.55
 144,200 21.15 22.20 21.15 600 3,200 -0.1
#45 05/03/2024
21.15
1.35
 353,600 19.80 21.15 20.20 2,100 100 0.0
#46 04/03/2024
19.80
0.20
 196,100 19.60 19.80 19.40 0 300 -0.0
#47 01/03/2024
19.60
0
 18,000 19.60 19.60 19.35 0 0 0
#48 29/02/2024
19.60
0
 8,200 19.60 19.70 19.35 0 0 0
#49 28/02/2024
19.60
0.10
 19,000 19.50 19.60 19.30 0 0 0
#50 27/02/2024
19.50
0.15
 62,800 19.35 19.50 19 400 0 0.0
#51 26/02/2024
19.35
-0.20
 25,400 19.55 19.60 19 0 3,000 -0.1
#52 23/02/2024
19.55
-0.05
 59,600 19.60 19.80 19.20 0 0 0
#53 22/02/2024
19.60
0.05
 47,100 19.55 19.60 19.15 0 0 0
#54 21/02/2024
19.55
-0.15
 33,300 19.70 19.70 19.15 0 0 0
#55 20/02/2024
19.70
0
 22,400 19.70 19.70 19.40 0 0 0
#56 19/02/2024
19.70
-0.05
 39,700 19.75 19.75 19.10 100 0 0.0
#57 16/02/2024
19.75
-0.05
 17,600 19.80 19.80 19.35 100 400 -0.0
#58 15/02/2024
19.80
0.05
 37,400 19.75 19.90 19.50 0 1,000 -0.0
#59 07/02/2024
19.75
0.25
 77,600 19.50 19.80 19 0 500 -0.0
#60 06/02/2024
19.50
0.05
 117,200 19.45 19.90 18.70 0 44,700 -0.8
#61 05/02/2024
19.45
-0.05
 37,800 19.50 19.75 18.90 0 0 0
#62 02/02/2024
19.50
-0.10
 90,500 19.60 19.75 19 4,000 0 0.1
#63 01/02/2024
19.60
-0.15
 40,200 19.75 19.75 19 0 1,000 -0.0
#64 31/01/2024
19.75
0
 40,000 19.75 20 19.40 0 0 0
#65 30/01/2024
19.75
-0.05
 42,600 19.80 20 19.30 0 0 0
#66 29/01/2024
19.80
0.25
 57,700 19.55 20.50 19.55 0 0 0
#67 26/01/2024
19.55
-0.10
 48,700 19.65 19.80 19.40 0 0 0
#68 25/01/2024
19.65
-0.15
 51,900 19.80 19.95 19.60 0 2,000 -0.0
#69 24/01/2024
19.80
-0.10
 141,500 19.90 20.05 19.50 0 200 -0.0
#70 23/01/2024
19.90
0.05
 168,600 19.85 19.95 19.50 8,800 0 0.2
#71 22/01/2024
19.85
0.65
 77,900 19.20 20 19 2,000 0 0.0
#72 19/01/2024
19.20
1
 254,300 18.20 19.45 18.10 2,000 97,100 -1.8
#73 18/01/2024
18.20
0.10
 15,900 18.10 18.20 17.80 100 1,700 -0.0
#74 17/01/2024
18.10
-0.30
 48,500 18.40 18.40 17.85 0 6,000 -0.1
#75 16/01/2024
18.40
-0.10
 22,100 18.50 19 18 0 0 0
#76 15/01/2024
18.50
0.90
 74,500 17.60 18.80 17.60 400 1,500 -0.0
#77 12/01/2024
17.60
0.20
 66,100 17.40 17.60 16.80 0 0 0
#78 11/01/2024
17.40
0.05
 92,800 17.35 17.50 17 0 300 -0.0
#79 10/01/2024
17.35
-0.45
 99,100 17.80 17.80 17.35 8,700 0 0.2
#80 09/01/2024
17.80
0.25
 226,400 17.55 17.95 17.25 0 0 0
#81 08/01/2024
17.55
0.75
 118,500 16.80 17.55 17 0 0 0
#82 05/01/2024
16.80
0.60
 235,500 16.20 16.80 16 0 1,000 -0.0
#83 04/01/2024
16.20
0.60
 157,600 15.60 16.25 15.60 0 2,000 -0.0
#84 03/01/2024
15.60
0.05
 24,200 15.55 15.60 15.20 0 0 0
#85 02/01/2024
15.55
0.75
 98,800 14.80 15.55 14.80 0 0 0
#86 29/12/2023
14.80
0
 12,000 14.80 14.80 14.75 0 0 0
#87 28/12/2023
14.80
-0.05
 8,800 14.85 14.95 14.60 0 0 0
#88 27/12/2023
14.85
-0.15
 24,700 15 15.10 14.80 0 0 0
#89 26/12/2023
15
0.05
 9,500 14.95 15 14.80 0 0 0
#90 25/12/2023
14.95
-0.05
 46,300 15 15 14.80 0 0 0
#91 22/12/2023
15
0.10
 18,100 14.90 15 14.90 0 0 0
#92 21/12/2023
14.90
0.05
 7,800 14.85 14.90 14.80 0 400 -0.0
#93 20/12/2023
14.85
0.05
 24,600 14.80 15 14.65 0 0 0
#94 19/12/2023
14.80
0
 4,000 14.80 14.80 14.70 0 0 0
#95 18/12/2023
14.80
-0.05
 17,500 14.85 14.95 14.80 0 500 -0.0
#96 15/12/2023
14.85
-0.10
 47,000 14.95 15.05 14.80 0 0 0
#97 14/12/2023
14.95
0
 22,100 14.95 15.10 14.95 0 0 0
#98 13/12/2023
14.95
-0.05
 34,600 15 15 14.80 0 3,100 -0.0
#99 12/12/2023
15
0
 7,900 15 15.15 14.90 100 3,100 -0.0
#100 11/12/2023
15
-0.25
 21,100 15.25 15.25 15 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc