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)
30/11/2015
9.12
 14,160 9.12 9.12 8.96 1,000 0 0.0
27/11/2015
9.12
 2,360 9.38 9.38 9.12 0 0 0
26/11/2015
9.38
 3,410 9.32 9.43 9.12 0 300 -0.0
25/11/2015
9.32
 22,000 9.22 9.38 9.12 0 0 0
24/11/2015
9.22
 4,320 9.48 9.48 9.22 0 0 0
23/11/2015
9.48
 9,150 9.48 9.53 9.32 0 0 0
20/11/2015
9.48
 14,090 9.38 9.48 9.27 1,410 30 0.0
19/11/2015
9.38
 360 9.48 9.48 9.27 0 0 0
18/11/2015
9.48
 150 9.32 9.48 9.32 0 0 0
17/11/2015
9.32
 16,270 9.38 9.38 9.22 0 0 0
16/11/2015
9.38
 7,320 9.53 9.53 9.27 0 0 0
13/11/2015
9.53
 5,170 9.38 9.53 9.32 0 0 0
12/11/2015
9.38
 3,870 9.48 9.69 9.38 0 0 0
11/11/2015
9.48
 10,300 9.64 9.64 9.38 0 0 0
10/11/2015
9.64
 11,400 9.74 9.74 9.43 0 0 0
09/11/2015
9.74
 13,950 9.74 9.74 9.53 0 0 0
06/11/2015
9.74
 13,370 9.64 9.90 9.53 0 0 0
05/11/2015
9.64
 28,210 9.53 9.79 9.38 200 0 0.0
04/11/2015
9.53
 31,240 9.53 9.69 9.38 0 0 0
03/11/2015
9.53
 9,810 9.58 9.58 9.38 0 0 0
02/11/2015
9.58
 8,500 9.64 9.69 9.43 0 0 0
30/10/2015
9.64
 8,180 9.79 9.84 9.48 0 0 0
29/10/2015
9.79
 35,760 9.48 9.79 9.48 0 0 0
28/10/2015
9.48
 43,480 9.64 9.64 9.43 0 3,760 -0.1
27/10/2015
9.64
 48,020 9.48 9.84 9.38 0 0 0
26/10/2015
9.48
 76,470 10.00 10.00 9.43 0 0 0
23/10/2015
10.00
 139,280 9.43 10.05 9.79 0 0 0
22/10/2015
9.43
 31,950 8.85 9.43 9.43 0 0 0
21/10/2015
8.85
 52,790 8.28 8.85 8.33 0 960 -0.0
20/10/2015
8.28
 22,090 8.23 8.28 8.23 0 0 0
19/10/2015
8.23
 30,880 8.28 8.33 8.23 0 0 0
16/10/2015
8.28
 5,700 8.28 8.33 8.13 0 1,000 -0.0
15/10/2015
8.28
 7,860 8.28 8.28 8.13 0 50 -0.0
14/10/2015
8.28
 650 8.23 8.28 8.13 0 0 0
13/10/2015
8.23
 1,630 8.28 8.28 8.23 0 0 0
12/10/2015
8.28
 10,530 8.33 8.33 7.97 10 0 0.0
09/10/2015
8.33
 5,650 8.28 8.33 8.13 0 0 0
08/10/2015
8.28
 9,810 8.23 8.33 8.23 0 270 -0.0
07/10/2015
8.23
 20,840 8.28 8.33 7.86 500 3,370 -0.0
06/10/2015
8.28
 5,550 8.28 8.33 7.92 0 10 -0.0
05/10/2015
8.28
 7,170 8.33 8.33 8.23 0 0 0
02/10/2015
8.33
 4,910 8.23 8.33 7.86 0 0 0
01/10/2015
8.23
 3,470 8.23 8.28 8.18 0 0 0
30/09/2015
8.23
 15,030 8.23 8.23 7.97 0 200 -0.0
29/09/2015
8.23
 9,670 8.23 8.23 7.92 0 0 0
28/09/2015
8.23
 19,110 8.23 8.23 8.07 0 0 0
25/09/2015
8.23
 23,420 8.28 8.28 8.07 0 0 0
24/09/2015
8.28
 10,940 8.33 8.33 8.18 0 0 0
23/09/2015
8.33
 560 8.33 8.33 8.23 100 0 0.0
22/09/2015
8.33
 4,060 8.18 8.33 8.07 0 120 -0.0
21/09/2015
8.18
 2,130 8.33 8.39 8.18 0 0 0
18/09/2015
8.33
 8,060 8.49 8.65 8.13 0 200 -0.0
17/09/2015
8.49
 620 8.23 8.49 8.33 0 0 0
16/09/2015
8.23
 14,520 8.18 8.23 8.13 8,000 0 0.1
15/09/2015
8.18
 1,630 8.13 8.39 8.13 0 0 0
14/09/2015
8.13
 80 8.49 8.54 8.13 0 0 0
11/09/2015
8.49
 570 8.54 8.70 8.33 0 0 0
10/09/2015
8.54
 620 8.07 8.54 8.28 0 0 0
09/09/2015
8.07
 8,460 8.44 8.54 8.07 3,210 0 0.1
08/09/2015
8.44
 9,530 8.39 8.59 8.44 2,740 0 0.0
07/09/2015
8.39
 5,550 8.28 8.54 8.33 2,550 210 0.0
04/09/2015
8.28
 15,820 8.28 8.54 8.18 210 0 0.0
03/09/2015
8.28
 22,200 8.02 8.39 8.02 1,500 5,370 -0.1
01/09/2015
8.02
 8,960 7.86 8.07 7.86 0 0 0
31/08/2015
7.86
 21,190 8.44 8.54 7.86 0 0 0
28/08/2015
8.44
 3,690 8.65 8.65 8.18 0 0 0
27/08/2015
8.65
 16,230 8.49 8.85 8.13 0 0 0
26/08/2015
8.49
 16,470 7.97 8.49 7.97 3,000 3,000 -0.0
25/08/2015
7.97
 27,540 8.33 8.33 7.76 0 1,350 -0.0
24/08/2015
8.33
 8,050 8.91 8.91 8.33 0 0 0
21/08/2015
8.91
 33,380 9.53 9.53 8.91 0 3,890 -0.1
20/08/2015
9.53
 3,580 9.69 9.69 9.38 0 0 0
19/08/2015
9.69
 9,780 9.90 9.90 9.38 1,000 0 0.0
18/08/2015
9.90
 870 10.10 10.10 9.90 0 0 0
17/08/2015
10.10
 3,320 10.26 10.26 9.69 1,800 0 0.0
14/08/2015
10.26
 3,330 10.37 10.37 10.05 0 0 0
13/08/2015
10.37
 6,330 10.42 10.57 9.95 0 0 0
12/08/2015
10.42
 5,890 10.47 10.47 10.16 0 0 0
11/08/2015
10.47
 4,740 10.47 10.47 10.42 1,900 0 0.0
10/08/2015
10.47
 9,990 10.47 10.47 10.26 0 1,000 -0.0
07/08/2015
10.47
 5,470 10.47 10.47 10.31 0 0 0
06/08/2015
10.47
 6,400 10.68 10.68 10.47 0 0 0
05/08/2015
10.68
 17,050 10.68 10.68 10.21 0 500 -0.0
04/08/2015
10.68
 6,910 10.42 10.68 10.52 0 70 -0.0
03/08/2015
10.42
 3,200 10.94 10.94 10.42 0 0 0
31/07/2015
10.94
 1,480 10.89 10.94 10.78 0 0 0
30/07/2015
10.89
 2,280 10.78 11.20 10.83 0 0 0
29/07/2015
10.78
 20,580 11.04 11.04 10.78 1,700 0 0.0
28/07/2015
11.04
 3,610 11.04 11.09 10.99 0 0 0
27/07/2015
11.04
 50,140 11.09 11.09 10.94 0 500 -0.0
24/07/2015
11.09
 24,060 11.15 11.25 11.04 150 0 0.0
23/07/2015
11.15
 19,520 11.20 11.35 11.09 0 0 0
22/07/2015
11.20
 12,350 11.25 11.46 11.20 150 0 0.0
21/07/2015
11.25
 12,610 11.41 11.46 11.25 0 1,960 -0.0
20/07/2015
11.41
 14,330 11.46 11.46 11.20 600 0 0.0
17/07/2015
11.46
 1,650 11.51 11.51 11.46 0 100 -0.0
16/07/2015
11.51
 5,910 11.56 11.56 11.46 0 0 0
15/07/2015
11.56
 22,980 11.46 11.98 11.35 0 8,000 -0.2
14/07/2015
11.46
 14,720 11.72 11.72 11.41 200 670 -0.0
13/07/2015
11.72
 9,550 11.72 11.88 11.67 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |