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)
10/07/2015
11.72
 35,940 11.56 11.72 11.46 0 0 0
09/07/2015
11.56
 46,330 11.88 11.88 11.46 2,700 0 0.1
08/07/2015
11.88
 8,480 11.88 11.88 11.46 10 0 0.0
07/07/2015
11.88
 9,340 11.88 11.93 11.67 1,660 0 0.0
06/07/2015
11.88
 28,650 11.46 11.93 11.46 5,000 430 0.1
03/07/2015
11.46
 41,300 11.51 11.98 11.46 200 3,220 -0.1
02/07/2015
11.51
 15,910 11.46 11.67 11.46 0 0 0
01/07/2015
11.46
 12,820 11.51 11.56 11.46 0 0 0
30/06/2015
11.51
 12,920 11.67 11.67 11.51 0 0 0
29/06/2015
11.67
 99,540 11.67 11.67 11.46 0 0 0
26/06/2015
11.67
 1,800 11.72 11.72 11.30 0 0 0
25/06/2015
11.72
 3,460 11.72 11.72 11.56 850 1,350 -0.0
24/06/2015
11.72
 14,680 11.72 11.72 11.51 0 0 0
23/06/2015
11.72
 3,270 11.72 11.72 11.51 0 1,090 -0.0
22/06/2015
11.72
 14,050 11.72 11.72 11.51 0 1,400 -0.0
19/06/2015
11.72
 10,170 11.77 11.77 11.51 500 0 0.0
18/06/2015
11.77
 12,030 11.82 11.82 11.62 0 0 0
17/06/2015
11.82
 6,540 11.88 11.88 11.46 0 0 0
16/06/2015
11.88
 13,820 11.93 11.93 11.56 0 0 0
15/06/2015
11.93
 6,070 11.82 12.14 11.72 40 0 0.0
12/06/2015
11.82
 3,590 11.77 11.98 11.62 1,960 0 0.0
11/06/2015
11.77
 17,800 11.72 11.93 11.46 3,500 7,500 -0.1
10/06/2015
11.72
 5,800 11.93 11.98 11.46 10 0 0.0
09/06/2015
11.93
 9,080 12.03 12.14 11.82 0 0 0
08/06/2015
12.03
 21,050 11.82 12.40 11.62 7,270 500 0.2
05/06/2015
11.82
 12,140 11.51 11.88 11.46 4,340 1,000 0.1
04/06/2015
11.51
 36,500 11.56 11.62 11.46 4,450 0 0.1
03/06/2015
11.56
 5,640 11.56 11.56 11.30 0 0 0
02/06/2015
11.56
 9,470 11.56 11.56 11.30 0 0 0
01/06/2015
11.56
 59,800 11.46 11.56 11.20 0 0 0
29/05/2015
11.46
 20,160 11.51 11.51 11.41 3,240 0 0.1
28/05/2015
11.51
 13,530 11.46 11.51 11.41 4,460 0 0.1
27/05/2015
11.46
 7,700 11.51 11.62 11.41 0 10 -0.0
26/05/2015
11.51
 32,000 11.41 11.56 11.35 0 0 0
25/05/2015
11.41
 70,380 11.56 11.56 11.35 5,000 0 0.1
22/05/2015
11.56
 8,640 11.56 11.56 11.35 500 0 0.0
21/05/2015
11.56
 2,540 11.77 11.77 11.56 0 0 0
20/05/2015
11.77
 71,830 11.46 11.88 11.20 0 700 -0.0
19/05/2015
11.46
 5,980 10.99 11.46 10.99 0 0 0
18/05/2015
10.99
 26,900 11.46 11.46 10.99 0 0 0
15/05/2015
11.46
 39,300 11.41 11.46 11.20 0 0 0
14/05/2015
11.41
 25,050 11.09 11.41 11.09 0 0 0
13/05/2015
11.09
 3,480 11.15 11.25 11.09 0 0 0
12/05/2015
11.15
 44,420 11.30 11.56 11.15 0 0 0
11/05/2015
11.30
 20,050 11.51 11.56 11.30 7,800 0 0.2
08/05/2015
11.51
 7,760 11.51 11.51 11.30 0 0 0
07/05/2015
11.51
 31,580 11.46 11.51 11.20 0 4,500 -0.1
06/05/2015
11.46
 3,020 11.51 11.62 11.25 0 0 0
05/05/2015
11.51
 59,020 11.46 11.51 11.15 0 0 0
04/05/2015
11.46
 56,720 11.51 11.67 11.35 0 1,500 -0.0
27/04/2015
11.51
 30,000 11.46 11.51 11.41 0 750 -0.0
24/04/2015
11.46
 62,350 11.46 11.88 11.35 500 2,010 -0.0
23/04/2015
11.46
 75,520 11.88 11.88 11.46 1,000 0 0.0
22/04/2015
11.88
 27,670 11.98 11.98 11.41 0 15,000 -0.3
21/04/2015
11.98
 7,570 12.08 12.08 11.98 0 0 0
20/04/2015
12.08
 15,850 12.19 12.19 11.77 770 0 0.0
17/04/2015
12.19
 6,030 12.19 12.19 12.03 1,000 0 0.0
16/04/2015
12.19
 140,280 12.19 12.24 11.93 1,000 0 0.0
15/04/2015
12.19
 4,870 12.19 12.19 11.93 500 0 0.0
14/04/2015
12.19
 1,450 12.19 12.24 11.98 0 0 0
13/04/2015
12.19
 7,840 11.98 12.29 11.98 0 1,000 -0.0
10/04/2015
11.98
 35,190 12.19 12.24 11.98 1,000 0 0.0
09/04/2015
12.19
 29,370 12.24 12.50 11.98 5,500 0 0.1
08/04/2015
12.24
 3,650 12.24 12.29 12.24 0 0 0
07/04/2015
12.24
 9,380 11.93 12.24 11.93 0 0 0
06/04/2015
11.93
 21,780 12.19 12.34 11.82 0 0 0
03/04/2015
12.19
 14,640 11.98 12.40 11.98 0 0 0
02/04/2015
11.98
 19,150 12.03 12.24 11.98 0 0 0
01/04/2015
12.03
 65,980 12.29 12.34 12.03 0 5,000 -0.1
31/03/2015
12.29
 33,030 12.24 12.34 11.98 0 5,000 -0.1
30/03/2015
12.24
 33,930 12.29 12.40 11.77 0 0 0
27/03/2015
12.29
 30,910 12.29 12.45 12.14 500 5,000 -0.1
26/03/2015
12.29
 21,070 12.50 12.50 12.29 0 5,000 -0.1
25/03/2015
12.50
 34,320 12.24 12.71 11.98 0 5,000 -0.1
24/03/2015
12.24
 10,380 12.24 12.50 12.03 0 5,000 -0.1
23/03/2015
12.24
 48,970 11.98 12.76 11.98 0 5,000 -0.1
20/03/2015
11.98
 18,410 11.98 12.24 11.88 0 5,000 -0.1
19/03/2015
11.98
 32,270 11.98 12.24 11.98 3,000 5,000 -0.0
18/03/2015
11.98
 29,020 12.34 12.34 11.98 1,000 5,000 -0.1
17/03/2015
12.34
 12,980 12.19 12.40 12.08 0 5,000 -0.1
16/03/2015
12.19
 10,860 12.50 12.50 12.08 0 5,000 -0.1
13/03/2015
12.50
 12,540 12.50 12.55 12.40 0 5,000 -0.1
12/03/2015
12.50
 12,360 12.45 12.81 12.19 0 5,000 -0.1
11/03/2015
12.45
 37,850 12.71 12.71 12.14 4,000 5,000 -0.0
10/03/2015
12.71
 28,050 13.02 13.02 12.50 1,000 5,000 -0.1
09/03/2015
13.02
 36,930 13.13 13.13 12.81 1,000 5,000 -0.1
06/03/2015
13.13
 40,110 13.18 13.28 12.71 0 5,000 -0.1
05/03/2015
13.18
 80,750 13.13 13.23 12.92 1,000 7,300 -0.2
04/03/2015
13.13
 48,520 13.28 13.44 13.02 0 5,500 -0.1
03/03/2015
13.28
 102,120 13.28 14.17 13.28 0 5,000 -0.1
02/03/2015
13.28
 91,170 12.45 13.28 12.40 0 9,480 -0.2
27/02/2015
12.45
 176,200 11.67 12.45 11.51 0 5,570 -0.1
26/02/2015
11.67
 13,170 11.72 11.72 11.46 0 5,000 -0.1
25/02/2015
11.72
 17,920 11.72 11.98 11.51 0 5,000 -0.1
24/02/2015
11.72
 23,970 11.51 11.72 11.51 0 10,220 -0.2
13/02/2015
11.51
 17,590 11.46 11.62 11.41 0 5,000 -0.1
12/02/2015
11.46
 34,970 11.35 11.51 11.30 0 5,000 -0.1
11/02/2015
11.35
 30,960 11.51 11.72 11.09 80 5,050 -0.1
10/02/2015
11.51
 39,970 11.82 11.82 11.46 500 26,960 -0.6
09/02/2015
11.82
 19,000 11.93 11.98 11.62 5,000 12,140 -0.2

Chính sách bảo mật | Điều khoản sử dụng |