CTCP Khoáng sản Bình Định (bmc)

15.85
-0.45
(-2.76%)
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
(2025-12-29) 		1.20 7.95% 1,162,300 -900 -0.0
14.75
16.60
15.85
2 tháng
(2025-11-28) 		0.35 2.19% 1,669,800 30,000 0.5
14.75
16.60
15.85
3 tháng
(2025-10-29) 		-0.40 -2.40% 2,254,600 45,600 0.7
14.75
17
15.85
6 tháng
(2025-07-31) 		-1.65 -9.19% 7,637,200 -32,300 -0.7
14.75
18.65
15.85
12 tháng
(2025-02-03) 		-3.88 -19.23% 34,983,100 -47,409 0.6
14.75
30.41
15.85
24 tháng
(2024-02-07) 		-1.07 -6.15% 54,700,500 -35,100 0.8
14.75
30.41
15.85
36 tháng
(2023-02-13) 		5.42 49.82% 66,969,700 -178,290 -1.6
10.55
30.41
15.85
60 tháng
(2021-02-22) 		5.22 47.05% 125,402,800 -739,089 -16.5
7.78
30.41
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
15.85
 15,500 16.20 16.20 15.70 0 0 0
26/01/2026
16.30
 41,500 15.70 16.30 15.30 0 0 0
23/01/2026
15.80
 62,900 15.95 15.95 15.45 400 0 0.0
22/01/2026
15.95
 18,200 16.30 16.30 15.95 0 0 0
21/01/2026
16.30
 41,600 16 16.50 15.95 300 0 0.0
20/01/2026
16.60
 108,800 15.85 16.70 15.85 400 0 0.0
19/01/2026
15.90
 31,900 16.05 16.10 15.85 0 0 0
16/01/2026
15.90
 24,700 16.10 16.30 15.90 100 2,000 -0.0
15/01/2026
16.10
 21,700 16.30 16.30 16 0 500 -0.0
14/01/2026
16.35
 102,700 15.85 16.55 15.70 3,200 600 0.0
13/01/2026
16.20
 22,500 16.70 16.70 15.90 900 200 0.0
12/01/2026
16.25
 121,800 17.45 17.45 15.80 11,600 0 0.2
09/01/2026
16.45
 37,000 16.90 16.90 16 600 1,100 -0.0
08/01/2026
16.60
 265,000 17.40 17.40 16.55 400 13,200 -0.2
07/01/2026
16.30
 111,800 15.30 16.30 15.30 0 700 -0.0
06/01/2026
15.25
 42,900 14.90 15.30 14.90 0 500 -0.0
05/01/2026
14.90
 18,500 14.90 15.50 14.90 2,300 1,100 0.0
31/12/2025
14.75
 16,700 14.80 15 14.75 0 600 -0.0
30/12/2025
14.85
 62,800 15.05 15.05 14.70 200 0 0.0
29/12/2025
15.10
 9,300 15.25 15.25 15.05 100 900 -0.0
26/12/2025
15.10
 23,800 15.25 15.35 15 200 700 -0.0
25/12/2025
15.25
 10,700 15.35 15.45 15.20 0 0 0
24/12/2025
15.25
 22,500 15.40 15.40 15.15 100 0 0.0
23/12/2025
15.30
 12,700 15.50 15.50 15.25 0 0 0
22/12/2025
15.45
 34,000 15.35 15.50 15.20 3,100 0 0.0
19/12/2025
15.20
 8,200 15.35 15.35 15.20 2,000 0 0.0
18/12/2025
15.35
 18,800 15.35 15.35 15.20 5,500 3,900 0.0
17/12/2025
15.30
 6,100 15.35 15.50 15.15 2,500 0 0.0
16/12/2025
15.20
 29,500 15.35 15.50 15.20 9,000 0 0.1
15/12/2025
15.15
 18,400 15.30 15.30 14.30 0 0 0
12/12/2025
15.30
 8,500 15.55 15.55 15.30 0 0 0
11/12/2025
15.55
 9,400 15.45 15.60 15.40 100 0 0.0
10/12/2025
15.45
 14,000 15.75 15.75 15.40 0 0 0
09/12/2025
15.80
 30,700 15.60 15.80 15.35 0 300 -0.0
08/12/2025
15.80
 31,800 15.60 15.80 15.60 0 0 0
05/12/2025
15.95
 11,800 16.15 16.15 15.90 0 0 0
04/12/2025
16.10
 29,100 15.70 16.10 15.70 0 0 0
03/12/2025
15.90
 11,000 15.80 16 15.80 200 0 0.0
02/12/2025
15.80
 31,700 15.80 15.85 15.50 300 1,200 -0.0
01/12/2025
16
 19,900 16 16.15 16 8,000 0 0.1
28/11/2025
15.95
 124,900 16.10 16.10 15.50 6,000 0 0.1
27/11/2025
16.10
 15,500 16.10 16.10 16 1,500 0 0.0
26/11/2025
16.10
 18,100 16.10 16.10 15.90 100 0 0.0
25/11/2025
16.10
 36,600 16.20 16.20 16 100 0 0.0
24/11/2025
16.20
 13,400 16.30 16.30 16.20 100 0 0.0
21/11/2025
16.35
 25,000 16.20 16.35 16 1,300 0 0.0
20/11/2025
16.35
 16,800 16.30 16.35 16.20 100 100 0
19/11/2025
16.35
 15,900 16.35 16.35 16.30 100 0 0.0
18/11/2025
16.40
 25,400 16.60 16.60 16.35 200 0 0.0
17/11/2025
16.45
 13,500 16.75 16.75 16.40 0 0 0
14/11/2025
16.35
 78,600 16.75 16.75 16.35 1,100 0 0.0
13/11/2025
16.45
 44,600 16.55 16.60 16.25 0 0 0
12/11/2025
16.55
 15,000 16.85 16.85 16.35 0 0 0
11/11/2025
16.60
 23,500 17.10 17.10 16.30 0 0 0
10/11/2025
16.55
 21,000 16.20 17.10 16.20 100 0 0.0
07/11/2025
16.75
 42,400 16.90 16.90 16.50 10,100 0 0.2
06/11/2025
16.90
 10,100 17.15 17.15 16.75 0 0 0
05/11/2025
16.80
 34,100 17 17.15 16.60 300 0 0.0
04/11/2025
17
 35,600 17 17.30 16.70 200 0 0.0
03/11/2025
16.85
 35,000 16.85 16.95 16.65 400 0 0.0
31/10/2025
16.75
 29,500 16.65 16.90 16.60 200 0 0.0
30/10/2025
16.75
 18,200 16.90 16.90 16.70 800 1,000 -0.0
29/10/2025
16.70
 17,000 16.80 16.80 16.40 0 0 0
28/10/2025
16.65
 41,600 16.75 16.75 16.40 0 0 0
27/10/2025
16.75
 71,700 16.85 16.95 16.65 400 0 0.0
24/10/2025
16.65
 37,500 16.85 16.85 16.55 0 0 0
23/10/2025
16.75
 20,700 16.90 16.90 16.75 0 0 0
22/10/2025
16.85
 46,200 16.80 16.95 16.60 200 0 0.0
21/10/2025
16.80
 75,300 16.60 17 16.50 100 0 0.0
20/10/2025
16.60
 62,000 17 17.45 16 0 0 0
17/10/2025
17.05
 71,800 17.10 17.50 16.80 200 0 0.0
16/10/2025
17.05
 76,200 16.95 17.15 16.85 700 0 0.0
15/10/2025
16.95
 95,500 17.60 17.60 16.70 0 0 0
14/10/2025
17.55
 70,900 18 18.05 17.50 400 500 -0.0
13/10/2025
17.90
 376,700 17.25 18.15 17.20 0 1,100 -0.0
10/10/2025
17.05
 32,100 17.20 17.20 17 200 0 0.0
09/10/2025
17.15
 40,300 17.20 17.30 16.95 0 0 0
08/10/2025
17.10
 39,900 17.10 17.50 17.10 0 0 0
07/10/2025
17.10
 41,600 17.30 17.30 17 0 400 -0.0
06/10/2025
17.20
 69,300 17.35 17.40 17 0 0 0
03/10/2025
17.15
 102,900 17.30 17.30 16.75 900 0 0.0
02/10/2025
17
 64,000 17.30 17.85 17 200 0 0.0
01/10/2025
17.30
 122,200 17.80 17.80 16.95 400 0 0.0
30/09/2025
17.45
 209,600 18.10 18.70 17.35 500 0 0.0
29/09/2025
18.65
 358,300 19.55 19.55 18.50 300 10,000 -0.2
26/09/2025
18.55
 400,600 17.50 18.55 17.35 0 1,500 -0.0
25/09/2025
17.35
 30,100 17.45 17.55 17.35 0 0 0
24/09/2025
17.30
 34,300 17.15 17.35 17.15 8,800 0 0.2
23/09/2025
17.15
 54,600 17 17.15 16.30 100 200 -0.0
22/09/2025
17.15
 31,600 17.40 17.40 17 200 1,600 -0.0
19/09/2025
17.35
 61,900 17.50 17.50 17.25 100 2,400 -0.0
18/09/2025
17.45
 26,000 17.80 17.80 17.35 100 2,400 -0.0
17/09/2025
17.50
 58,800 17.55 17.60 17.35 1,400 100 0.0
16/09/2025
17.35
 55,600 17.55 17.60 17.35 1,300 600 0.0
15/09/2025
17.55
 88,500 17.20 17.55 17.20 2,600 600 0.0
12/09/2025
17.20
 24,900 17.55 17.55 17.20 0 4,100 -0.1
11/09/2025
17.40
 17,100 17.40 17.50 17.20 300 0 0.0
10/09/2025
17.40
 37,300 17.50 17.60 17.20 0 500 -0.0
09/09/2025
17.10
 8,900 17.30 17.30 16.80 0 600 -0.0
08/09/2025
17.30
 43,800 17.65 17.70 17.15 900 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |