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
(2024-08-21) 		0 0% 1,355,600 2,018 0.0
19.35
21.40
20.95
2 tháng
(2024-07-22) 		2.20 12.02% 4,749,000 -18,642 -0.4
17.85
21.60
20.95
3 tháng
(2024-06-24) 		3 17.14% 5,568,600 -15,142 -0.3
17.05
21.60
20.95
6 tháng
(2024-03-25) 		2.61 14.57% 8,881,700 -2,137 -0.1
15.93
21.60
20.95
12 tháng
(2023-09-26) 		6.17 43.02% 15,607,900 -161,537 -3.0
12.18
21.60
20.95
24 tháng
(2022-10-03) 		6.63 47.77% 27,701,400 -156,144 -2.8
8.29
21.60
20.95
36 tháng
(2021-10-06) 		-3.20 -13.50% 55,268,300 -461,126 -11.1
8.29
26.44
20.95
60 tháng
(2019-10-17) 		9.08 79.55% 94,997,610 -1,643,676 -28.4
6.81
28.45
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
11.07
 11,260 11.07 11.07 10.73 0 10 -0.0
24/11/2017
11.07
 8,540 10.87 11.07 10.26 0 0 0
23/11/2017
10.87
 7,740 10.56 11.07 10.60 0 0 0
22/11/2017
10.56
 9,700 11.11 11.11 10.53 0 0 0
21/11/2017
11.11
 4,180 10.87 11.18 10.87 0 0 0
20/11/2017
10.87
 7,100 10.70 10.87 10.70 0 320 -0.0
17/11/2017
10.70
 23,030 10.77 11.21 10.67 0 0 0
16/11/2017
10.77
 36,050 11.01 11.07 10.73 0 1,280 -0.0
15/11/2017
11.01
 19,240 11.18 11.18 10.73 0 820 -0.0
14/11/2017
11.18
 10,260 11.35 11.35 10.87 0 0 0
13/11/2017
11.35
 5,410 11.21 11.35 11.14 0 0 0
10/11/2017
11.21
 1,520 11.21 11.21 10.94 0 0 0
09/11/2017
11.21
 11,230 11.14 11.28 11.14 0 0 0
08/11/2017
11.14
 7,090 11.21 11.28 11.14 0 0 0
07/11/2017
11.21
 12,410 11.28 11.48 10.80 10 70 -0.0
06/11/2017
11.28
 3,170 11.21 11.55 10.90 360 0 0.0
03/11/2017
11.21
 10,060 11.28 11.48 10.67 0 0 0
02/11/2017
11.28
 7,610 11.35 11.48 10.73 0 0 0
01/11/2017
11.35
 6,680 11.35 11.41 11.28 0 0 0
31/10/2017
11.35
 1,220 11.41 11.41 10.87 0 0 0
30/10/2017
11.41
 29,910 11.01 11.48 10.67 0 980 -0.0
27/10/2017
11.01
 22,120 11.21 11.21 10.77 0 0 0
26/10/2017
11.21
 11,610 11.28 11.72 10.94 0 0 0
25/10/2017
11.28
 32,640 11.48 11.48 10.87 1,000 10 0.0
24/10/2017
11.48
 2,940 11.14 11.62 11.41 0 0 0
23/10/2017
11.14
 12,940 11.96 11.96 11.14 10 0 0.0
20/10/2017
11.96
 43,730 12.30 12.30 11.62 0 0 0
19/10/2017
12.30
 8,720 12.36 12.36 11.79 0 1,600 -0.0
18/10/2017
12.36
 19,630 12.50 12.70 11.89 460 5,250 -0.1
17/10/2017
12.50
 10,130 12.09 12.50 12.02 0 0 0
16/10/2017
12.09
 20,240 12.23 12.23 11.75 0 0 0
13/10/2017
12.23
 22,400 12.16 12.77 11.79 0 0 0
12/10/2017
12.16
 46,230 12.70 12.70 11.82 540 0 0.0
11/10/2017
12.70
 14,340 12.91 12.91 12.60 0 0 0
10/10/2017
12.91
 15,490 12.91 12.98 12.60 380 0 0.0
09/10/2017
12.91
 28,830 13.01 13.01 12.16 4,610 0 0.1
06/10/2017
13.01
 8,170 13.01 13.01 12.36 110 0 0.0
05/10/2017
13.01
 23,400 13.08 13.38 12.77 5,000 0 0.1
04/10/2017
13.08
 42,330 12.53 13.11 12.64 1,000 0 0.0
03/10/2017
12.53
 118,920 11.79 12.60 11.79 0 0 0
02/10/2017
11.79
 7,820 11.75 11.79 11.75 0 0 0
29/09/2017
11.75
 770 11.75 11.79 11.75 0 0 0
28/09/2017
11.75
 10,220 11.75 11.79 11.72 0 0 0
27/09/2017
11.75
 21,010 11.58 11.89 11.48 18,450 0 0.3
26/09/2017
11.58
 5,190 11.55 11.58 11.55 0 0 0
25/09/2017
11.55
 7,070 11.55 11.58 11.55 0 0 0
22/09/2017
11.55
 5,730 11.82 11.82 11.55 0 0 0
21/09/2017
11.82
 9,300 11.75 11.82 11.62 0 0 0
20/09/2017
11.75
 49,640 11.52 11.89 11.52 0 980 -0.0
19/09/2017
11.52
 47,270 11.07 11.65 11.07 100 250 -0.0
18/09/2017
11.07
 1,510 11.07 11.07 10.73 0 10 -0.0
15/09/2017
11.07
 32,490 11.04 11.07 10.73 0 10 -0.0
14/09/2017
11.04
 3,160 11.04 11.21 11.01 0 0 0
13/09/2017
11.04
 22,670 11.21 11.21 10.87 0 2,540 -0.0
12/09/2017
11.21
 11,010 11.07 11.21 11.07 0 1,000 -0.0
11/09/2017
11.07
 18,870 10.94 11.07 10.87 1,000 4,330 -0.1
08/09/2017
10.94
 21,010 11.35 11.35 10.94 0 0 0
07/09/2017
11.35
 5,210 11.35 11.35 10.97 0 0 0
06/09/2017
11.35
 25,310 11.35 11.35 10.94 0 3,000 -0.0
05/09/2017
11.35
 9,370 11.35 11.35 10.87 0 110 -0.0
01/09/2017
11.35
 5,040 11.35 11.35 11.21 0 0 0
31/08/2017
11.35
 2,120 11.35 11.35 11.01 0 0 0
30/08/2017
11.35
 14,580 11.41 11.41 11.14 0 0 0
29/08/2017
11.41
 12,430 11.14 11.41 11.14 0 0 0
28/08/2017
11.14
 3,830 11.45 11.48 11.01 0 0 0
25/08/2017
11.45
 4,090 11.48 11.48 11.07 0 0 0
24/08/2017
11.48
 4,470 11.31 11.48 11.28 0 200 -0.0
23/08/2017
11.31
 990 11.35 11.35 10.87 0 40 -0.0
22/08/2017
11.35
 21,270 11.14 11.48 11.11 0 0 0
21/08/2017
11.14
 19,920 11.62 11.62 11.14 0 0 0
18/08/2017
11.62
 13,550 11.55 11.62 11.21 0 0 0
17/08/2017
11.55
 6,020 11.62 11.62 11.41 0 1,050 -0.0
16/08/2017
11.62
 560 11.69 11.69 11.48 0 0 0
15/08/2017
11.69
 8,410 11.82 11.82 11.31 0 10 -0.0
14/08/2017
11.82
 17,040 11.75 11.82 11.28 0 170 -0.0
11/08/2017
11.75
 2,920 11.79 12.09 11.41 700 0 0.0
10/08/2017
11.79
 12,470 11.82 12.16 11.41 0 6,000 -0.1
09/08/2017
11.82
 15,230 11.92 12.13 11.69 0 0 0
08/08/2017
11.92
 37,940 12.16 12.16 11.75 0 0 0
07/08/2017
12.16
 46,700 11.89 12.23 11.55 0 0 0
04/08/2017
11.89
 21,870 12.09 12.09 11.69 0 0 0
03/08/2017
12.09
 27,660 11.82 12.16 11.21 0 90 -0.0
02/08/2017
11.82
 24,900 11.48 11.82 11.21 2,100 7,200 -0.1
01/08/2017
11.48
 81,860 11.99 11.99 11.18 200 210 -0.0
31/07/2017
11.99
 15,480 12.19 12.19 11.69 0 0 0
28/07/2017
12.19
 2,150 12.23 12.23 12.09 100 0 0.0
27/07/2017
12.23
 5,280 12.30 12.30 11.96 0 0 0
26/07/2017
12.30
 12,350 12.13 12.30 12.02 200 1,000 -0.0
25/07/2017
12.13
 32,970 11.69 12.13 11.55 0 0 0
24/07/2017
11.69
 52,010 12.23 12.23 11.38 0 0 0
21/07/2017
12.23
 9,810 12.30 12.30 11.55 0 0 0
20/07/2017
12.30
 14,260 12.36 12.36 11.82 1,900 0 0.0
19/07/2017
12.36
 53,130 12.57 12.57 11.72 300 0 0.0
18/07/2017
12.57
 20,570 12.70 12.70 12.02 1,000 2,100 -0.0
17/07/2017
12.70
 14,300 13.04 13.04 12.43 0 0 0
14/07/2017
13.04
 9,900 12.91 13.04 12.77 0 0 0
13/07/2017
12.91
 23,050 12.91 12.91 12.57 100 0 0.0
12/07/2017
12.91
 16,450 12.23 12.91 11.92 0 1,900 -0.0
11/07/2017
12.23
 31,210 12.57 12.77 12.09 0 0 0
10/07/2017
12.57
 27,340 12.91 12.91 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |