CTCP Khoáng sản Bình Định (bmc)

20.95
0.45
(2.20%)
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
(2024-08-20) 		0.15 0.74% 1,470,600 2,018 0.0
19.35
21.40
20.50
2 tháng
(2024-07-22) 		2.25 12.30% 4,637,300 -18,642 -0.4
17.85
21.60
20.50
3 tháng
(2024-06-21) 		3.05 17.43% 5,484,900 -15,042 -0.3
17.05
21.60
20.50
6 tháng
(2024-03-25) 		2.66 14.85% 8,770,000 -2,137 -0.1
15.93
21.60
20.50
12 tháng
(2023-09-25) 		5.98 41.07% 15,566,000 -162,837 -3.0
12.18
21.60
20.50
24 tháng
(2022-09-30) 		5.67 38.08% 27,753,100 -156,844 -2.8
8.29
21.60
20.50
36 tháng
(2021-10-05) 		-3.11 -13.14% 55,538,400 -465,426 -11.2
8.29
26.44
20.50
60 tháng
(2019-10-16) 		8.83 75.34% 94,894,200 -1,644,576 -28.4
6.81
28.45
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
8.47
 11,560 8.32 8.54 8.32 10,380 90 0.1
27/04/2020
8.32
 11,400 8.32 8.62 8.32 3,990 2,080 0.0
24/04/2020
8.32
 11,670 8.54 8.54 8.32 8,490 270 0.1
23/04/2020
8.54
 12,900 8.28 8.54 8.28 1,340 320 0.0
22/04/2020
8.28
 21,330 8.39 8.39 8.24 11,980 70 0.1
21/04/2020
8.39
 20,320 8.54 8.54 8.24 10,540 2,300 0.1
20/04/2020
8.54
 38,030 8.24 8.62 8.24 3,910 1,270 0.0
17/04/2020
8.24
 39,550 8.24 8.77 8.13 1,660 3,520 -0.0
16/04/2020
8.24
 16,600 8.13 8.28 8.01 14,490 1,710 0.1
15/04/2020
8.13
 20,410 8.24 8.32 8.01 11,210 880 0.1
14/04/2020
8.24
 17,550 8.09 8.47 8.01 12,330 3,550 0.1
13/04/2020
8.09
 6,790 7.94 8.32 8.09 1,330 0 0.0
10/04/2020
7.94
 19,910 8.28 8.54 7.71 11,560 1,450 0.1
09/04/2020
8.28
 8,600 7.94 8.32 7.98 360 120 0.0
08/04/2020
7.94
 17,560 7.86 7.94 7.56 10,030 3,480 0.1
07/04/2020
7.86
 10,670 7.71 8.17 7.49 2,980 280 0.0
06/04/2020
7.71
 16,460 7.26 7.75 7.18 7,170 8,970 -0.0
03/04/2020
7.26
 7,860 6.81 7.26 7.03 310 2,270 -0.0
01/04/2020
6.81
 25,720 7.03 7.26 6.81 15,010 8,470 0.1
31/03/2020
7.03
 25,440 7.18 7.45 6.69 17,710 3,070 0.1
30/03/2020
7.18
 27,530 7.71 7.71 7.18 13,010 2,080 0.1
27/03/2020
7.71
 32,320 7.86 7.86 7.45 12,110 4,700 0.1
26/03/2020
7.86
 46,780 8.17 8.17 7.67 21,070 2,200 0.2
25/03/2020
8.17
 39,710 8.32 8.54 7.83 17,950 6,340 0.1
24/03/2020
8.32
 17,550 8.13 8.32 7.79 9,190 4,000 0.1
23/03/2020
8.13
 18,490 8.54 8.54 7.98 12,040 1,240 0.1
20/03/2020
8.54
 17,170 8.54 8.54 8.09 9,040 900 0.1
19/03/2020
8.54
 6,570 8.58 8.58 8.05 11,520 20 0.1
18/03/2020
8.58
 22,160 9.22 9.22 8.58 11,520 20 0.1
17/03/2020
9.22
 12,710 8.66 9.22 8.39 4,460 2,800 0.0
16/03/2020
8.66
 9,840 8.70 8.92 8.39 5,890 3,000 0.0
13/03/2020
8.70
 12,410 9.00 9.00 8.39 0 4,770 -0.1
12/03/2020
9.00
 20,760 8.47 9.00 7.90 10,410 10,520 -0.0
11/03/2020
8.47
 45,700 8.47 8.92 7.94 43,330 6,230 0.4
10/03/2020
8.47
 73,190 9.04 9.15 8.43 34,960 62,080 -0.3
09/03/2020
9.04
 10,420 9.68 9.68 9.04 8,440 0 0.1
06/03/2020
9.68
 6,640 9.53 9.68 9.38 4,030 1,700 0.0
05/03/2020
9.53
 13,390 9.60 9.60 9.34 6,000 100 0.1
04/03/2020
9.60
 11,480 9.45 9.60 9.30 5,160 2,700 0.0
03/03/2020
9.45
 4,280 9.45 9.60 9.30 460 190 0.0
02/03/2020
9.45
 15,070 9.38 9.75 9.22 9,760 3,380 0.1
28/02/2020
9.38
 20,970 9.83 9.83 9.22 15,740 0 0.2
27/02/2020
9.83
 19,800 9.38 9.83 9.22 7,030 5,800 0.0
26/02/2020
9.38
 10,350 9.30 9.53 9.30 6,450 310 0.1
25/02/2020
9.30
 12,510 9.53 9.53 9.30 8,840 2,610 0.1
24/02/2020
9.53
 16,710 9.79 9.79 9.53 12,040 600 0.1
21/02/2020
9.79
 2,410 9.75 9.79 9.75 0 350 -0.0
20/02/2020
9.75
 25,700 9.75 9.91 9.53 13,710 2,400 0.1
19/02/2020
9.75
 17,990 9.75 9.75 9.53 10,790 1,850 0.1
18/02/2020
9.75
 14,570 9.75 9.91 9.53 6,810 1,260 0.1
17/02/2020
9.75
 5,070 9.79 9.79 9.53 520 270 0.0
14/02/2020
9.79
 18,540 9.72 9.91 9.45 10,290 1,420 0.1
13/02/2020
9.72
 14,090 9.87 9.87 9.68 8,460 680 0.1
12/02/2020
9.87
 5,400 9.68 10.06 9.68 210 200 0.0
11/02/2020
9.68
 11,820 9.19 9.83 9.19 4,000 3,500 0.0
10/02/2020
9.19
 15,140 9.07 9.19 9.00 9,260 440 0.1
07/02/2020
9.07
 8,500 9.00 9.07 9.00 1,090 600 0.0
06/02/2020
9.00
 10,200 8.88 9.07 8.77 4,560 10 0.1
05/02/2020
8.88
 6,520 8.92 9.04 8.70 2,100 800 0.0
04/02/2020
8.92
 39,520 9.00 9.00 8.51 32,570 1,400 0.3
03/02/2020
9.00
 80,160 9.11 9.30 8.51 35,570 520 0.4
31/01/2020
9.11
 45,020 9.79 9.83 9.11 12,880 9,070 0.0
30/01/2020
9.79
 38,660 10.51 10.55 9.79 5,360 38,530 -0.4
22/01/2020
10.51
 8,010 10.51 10.51 10.36 4,660 20 0.1
21/01/2020
10.51
 7,410 10.51 10.81 10.32 3,320 610 0.0
20/01/2020
10.51
 35,770 10.59 10.96 10.43 34,020 700 0.5
17/01/2020
10.59
 100,170 10.47 10.59 10.43 7,540 200 0.1
16/01/2020
10.47
 6,660 10.36 10.59 10.36 290 20 0.0
15/01/2020
10.36
 7,080 10.43 10.51 10.36 2,830 10 0.0
14/01/2020
10.43
 10,000 10.43 10.51 10.28 3,400 2,050 0.0
13/01/2020
10.43
 7,010 10.51 10.51 10.28 4,610 500 0.1
10/01/2020
10.51
 5,760 10.43 10.51 10.28 2,990 210 0.0
09/01/2020
10.43
 3,380 10.21 10.43 10.21 500 1,070 -0.0
08/01/2020
10.21
 13,620 10.47 10.47 9.83 10,120 0 0.1
07/01/2020
10.47
 12,300 10.51 10.74 10.21 5,090 320 0.1
06/01/2020
10.51
 3,330 10.51 10.55 10.40 2,250 40 0.0
03/01/2020
10.51
 23,040 10.28 10.51 10.28 15,090 200 0.2
02/01/2020
10.28
 37,850 10.51 10.51 10.28 21,190 2,200 0.3
31/12/2019
10.51
 26,270 10.59 10.59 10.28 7,350 510 0.1
30/12/2019
10.59
 32,910 10.28 10.81 10.28 29,050 310 0.4
27/12/2019
10.28
 25,250 10.81 10.89 10.28 500 330 0.0
26/12/2019
10.81
 1,930 10.81 10.81 10.74 0 30 -0.0
25/12/2019
10.81
 3,660 10.66 10.96 10.74 1,500 200 0.0
24/12/2019
10.66
 3,660 11.00 11.00 10.66 0 910 -0.0
23/12/2019
11.00
 6,860 10.96 11.34 10.89 200 560 -0.0
20/12/2019
10.96
 12,970 10.89 10.96 10.66 1,110 2,800 -0.0
19/12/2019
10.89
 3,530 10.89 10.89 10.66 310 650 -0.0
18/12/2019
10.89
 1,200 10.93 10.93 10.81 0 100 -0.0
17/12/2019
10.93
 4,620 10.85 10.96 10.43 200 300 -0.0
16/12/2019
10.85
 3,940 10.89 10.89 10.66 0 300 -0.0
13/12/2019
10.89
 2,120 10.77 10.96 10.66 370 300 0.0
12/12/2019
10.77
 13,950 10.70 11.04 10.66 0 330 -0.0
11/12/2019
10.70
 1,270 10.89 10.89 10.70 0 300 -0.0
10/12/2019
10.89
 950 10.93 10.93 10.89 0 0 0
09/12/2019
10.93
 4,460 11.00 11.00 10.74 710 0 0.0
06/12/2019
11.00
 8,040 11.00 11.00 10.81 1,000 800 0.0
05/12/2019
11.00
 2,660 11.08 11.08 10.81 1,000 340 0.0
04/12/2019
11.08
 3,550 11.00 11.08 10.74 500 1,190 -0.0
03/12/2019
11.00
 1,930 11.08 11.08 10.74 0 0 0
02/12/2019
11.08
 10,420 10.96 11.19 10.66 3,640 470 0.0

Chính sách bảo mật | Điều khoản sử dụng |