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)
29/11/2019
10.96
 4,710 11.08 11.08 10.96 1,600 0 0.0
28/11/2019
11.08
 4,420 11.08 11.08 10.96 100 0 0.0
27/11/2019
11.08
 8,120 11.15 11.15 10.66 2,270 0 0.0
26/11/2019
11.15
 3,470 11.19 11.19 10.93 0 0 0
25/11/2019
11.19
 12,520 11.19 11.19 10.96 2,000 120 0.0
22/11/2019
11.19
 4,320 11.08 11.19 10.96 0 300 -0.0
21/11/2019
11.08
 6,390 11.19 11.19 10.96 120 0 0.0
20/11/2019
11.19
 6,430 11.19 11.19 10.96 0 0 0
19/11/2019
11.19
 5,050 11.04 11.34 10.96 0 2,040 -0.0
18/11/2019
11.04
 5,220 11.04 11.08 10.77 0 0 0
15/11/2019
11.04
 5,240 11.04 11.08 10.74 0 1,100 -0.0
14/11/2019
11.04
 13,250 11.12 11.12 10.66 5,290 1,030 0.1
13/11/2019
11.12
 7,430 11.19 11.19 10.89 850 360 0.0
12/11/2019
11.19
 7,170 10.96 11.19 10.81 300 200 0.0
11/11/2019
10.96
 9,010 11.34 11.34 10.96 200 0 0.0
08/11/2019
11.34
 7,180 11.19 11.34 10.81 30 0 0.0
07/11/2019
11.19
 2,220 11.34 11.34 11.19 0 0 0
06/11/2019
11.34
 19,820 11.49 11.49 10.96 1,000 10 0.0
05/11/2019
11.49
 4,330 11.12 11.49 11.12 2,850 0 0.0
04/11/2019
11.12
 13,470 11.53 11.57 11.12 4,950 0 0.1
01/11/2019
11.53
 5,820 11.27 11.53 11.19 1,130 800 0.0
31/10/2019
11.27
 1,640 11.64 11.64 11.27 220 0 0.0
30/10/2019
11.64
 8,250 11.57 11.64 11.27 0 1,700 -0.0
29/10/2019
11.57
 5,760 11.72 11.95 11.00 500 3,000 -0.0
28/10/2019
11.72
 10,630 11.34 11.72 11.12 500 1,200 -0.0
25/10/2019
11.34
 8,150 11.42 11.42 11.04 0 0 0
24/10/2019
11.42
 4,720 11.53 11.53 11.27 0 0 0
23/10/2019
11.53
 5,140 11.53 11.57 11.27 0 1,770 -0.0
22/10/2019
11.53
 34,230 11.57 11.57 11.34 0 1,620 -0.0
21/10/2019
11.57
 5,400 11.61 11.68 11.34 0 0 0
18/10/2019
11.61
 8,490 11.42 11.68 11.34 0 2,020 -0.0
17/10/2019
11.42
 13,610 11.72 11.76 11.42 200 0 0.0
16/10/2019
11.72
 8,290 11.64 11.76 11.34 0 900 -0.0
15/10/2019
11.64
 27,550 11.61 11.64 11.34 0 2,720 -0.0
14/10/2019
11.61
 13,900 11.61 11.64 11.23 0 0 0
11/10/2019
11.61
 11,490 11.57 12.36 11.27 570 1,720 -0.0
10/10/2019
11.57
 5,030 11.64 11.72 11.34 20 1,430 -0.0
09/10/2019
11.64
 7,500 11.46 11.80 11.49 0 420 -0.0
08/10/2019
11.46
 4,680 11.72 11.72 11.46 170 0 0.0
07/10/2019
11.72
 2,570 11.64 11.80 11.49 0 0 0
04/10/2019
11.64
 15,320 11.64 11.64 11.42 0 1,020 -0.0
03/10/2019
11.64
 6,940 11.68 12.17 11.64 0 0 0
02/10/2019
11.68
 10,910 11.83 11.83 11.49 1,270 550 0.0
01/10/2019
11.83
 6,850 11.80 11.87 11.49 0 0 0
30/09/2019
11.80
 6,270 11.72 11.83 11.61 0 1,330 -0.0
27/09/2019
11.72
 27,270 12.02 12.02 11.34 0 260 -0.0
26/09/2019
12.02
 12,270 12.10 12.10 11.34 510 1,200 -0.0
25/09/2019
12.10
 4,230 12.25 12.25 11.72 0 30 -0.0
24/09/2019
12.25
 34,960 12.55 12.63 11.68 0 0 0
23/09/2019
12.55
 74,140 12.44 12.78 12.40 0 0 0
20/09/2019
12.44
 11,800 12.74 12.74 12.44 760 1,700 -0.0
19/09/2019
12.74
 2,790 12.74 12.74 12.70 10 560 -0.0
18/09/2019
12.74
 16,850 12.85 12.85 12.55 0 0 0
17/09/2019
12.85
 19,390 12.85 12.85 12.48 4,020 5,700 -0.0
16/09/2019
12.85
 11,850 12.93 12.93 12.63 0 0 0
13/09/2019
12.93
 9,450 13.01 13.01 12.63 0 0 0
12/09/2019
13.01
 7,350 12.97 13.23 12.70 510 10 0.0
11/09/2019
12.97
 25,800 12.85 13.23 12.63 0 0 0
10/09/2019
12.85
 7,880 13.16 13.16 12.85 0 0 0
09/09/2019
13.16
 8,480 13.23 13.53 12.85 0 20 -0.0
06/09/2019
13.23
 9,350 13.57 13.57 13.08 1,200 520 0.0
05/09/2019
13.57
 15,660 13.31 13.61 13.31 1,320 3,380 -0.0
04/09/2019
13.31
 40,510 12.78 13.31 12.70 60 300 -0.0
03/09/2019
12.78
 14,390 12.93 12.93 12.70 0 0 0
30/08/2019
12.93
 21,850 12.85 13.01 12.78 70 520 -0.0
29/08/2019
12.85
 27,250 13.01 13.01 12.70 310 430 -0.0
28/08/2019
13.01
 16,890 13.23 13.23 12.70 1,340 750 0.0
27/08/2019
13.23
 16,670 13.31 13.31 13.01 250 40 0.0
26/08/2019
13.31
 19,870 13.38 13.38 12.85 0 0 0
23/08/2019
13.38
 12,270 13.46 13.46 13.08 2,270 210 0.0
22/08/2019
13.46
 25,190 13.53 13.65 13.08 1,640 1,010 0.0
21/08/2019
13.53
 21,730 13.61 13.61 13.08 0 0 0
20/08/2019
13.61
 20,160 13.76 13.76 13.46 500 0 0.0
19/08/2019
13.76
 18,250 13.61 13.99 13.38 720 1,990 -0.0
16/08/2019
13.61
 53,450 13.53 13.91 13.53 2,190 2,330 -0.0
15/08/2019
13.53
 74,760 13.23 13.61 12.85 510 2,340 -0.0
14/08/2019
13.23
 34,540 13.01 13.23 12.55 1,050 3,480 -0.0
13/08/2019
13.01
 55,640 13.08 13.08 12.40 1,330 1,880 -0.0
12/08/2019
13.08
 12,180 13.19 13.23 12.93 540 10 0.0
09/08/2019
13.19
 41,570 13.31 13.31 12.93 3,040 1,690 0.0
08/08/2019
13.31
 91,290 13.19 13.53 13.08 2,000 170 0.0
07/08/2019
13.19
 140,760 12.55 13.19 12.55 2,450 2,570 -0.0
06/08/2019
12.55
 84,930 12.93 12.93 12.25 0 1,010 -0.0
05/08/2019
12.93
 43,720 12.93 13.01 12.40 0 6,740 -0.1
02/08/2019
12.93
 77,510 12.32 13.01 12.10 20 31,140 -0.5
01/08/2019
12.32
 64,080 12.02 12.40 11.72 2,110 4,100 -0.0
31/07/2019
12.02
 11,890 12.06 12.10 11.80 0 0 0
30/07/2019
12.06
 18,620 12.25 12.32 11.95 4,050 210 0.1
29/07/2019
12.25
 50,390 11.72 12.48 11.57 6,510 2,060 0.1
26/07/2019
11.72
 19,010 11.72 11.80 11.57 8,300 200 0.1
25/07/2019
11.72
 24,590 11.72 11.72 11.57 7,600 450 0.1
24/07/2019
11.72
 31,820 11.95 11.95 11.49 8,610 960 0.1
23/07/2019
11.95
 14,770 11.95 11.95 11.87 8,100 340 0.1
22/07/2019
11.95
 36,330 11.95 12.06 11.83 1,340 100 0.0
19/07/2019
11.95
 38,740 11.87 12.25 11.72 3,130 1,020 0.0
18/07/2019
11.87
 84,590 11.57 11.95 11.34 7,810 7,300 0.0
17/07/2019
11.57
 36,080 11.72 11.76 11.34 7,500 1,140 0.1
16/07/2019
11.72
 23,040 11.87 11.87 11.57 12,320 1,600 0.2
15/07/2019
11.87
 47,460 11.80 11.95 11.49 21,600 0 0.3
12/07/2019
11.80
 7,090 11.91 11.91 11.61 4,850 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |