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)
06/02/2015
11.93
 22,090 11.93 11.93 11.77 0 5,000 -0.1
05/02/2015
11.93
 14,220 11.98 11.98 11.72 0 5,000 -0.1
04/02/2015
11.98
 36,330 12.19 12.19 11.72 0 7,100 -0.2
03/02/2015
12.19
 47,640 12.34 12.34 11.77 0 13,000 -0.3
02/02/2015
12.34
 17,430 12.40 12.40 12.29 0 5,210 -0.1
30/01/2015
12.40
 26,260 12.34 12.50 12.29 0 3,640 -0.1
29/01/2015
12.34
 19,850 12.40 12.45 12.29 0 0 0
28/01/2015
12.40
 48,320 12.50 12.50 12.24 2,000 0 0.0
27/01/2015
12.50
 39,860 12.87 12.87 12.24 3,000 0 0.1
26/01/2015
12.87
 25,150 12.87 12.92 12.81 6,070 7,550 -0.0
23/01/2015
12.87
 25,190 12.92 12.92 12.81 4,510 0 0.1
22/01/2015
12.92
 25,180 13.44 13.44 12.76 1,290 0 0.0
21/01/2015
13.44
 6,830 13.33 13.44 13.13 0 0 0
20/01/2015
13.33
 8,700 13.28 13.44 13.33 2,000 0 0.1
19/01/2015
13.28
 56,960 13.65 13.65 12.71 1,000 0 0.0
16/01/2015
13.65
 10,210 13.70 13.91 13.65 410 0 0.0
15/01/2015
13.70
 880 13.80 13.96 13.70 0 0 0
14/01/2015
13.80
 18,260 13.85 14.01 13.65 5,940 0 0.2
13/01/2015
13.85
 6,670 13.85 13.85 13.54 0 0 0
12/01/2015
13.85
 13,710 14.01 14.27 13.85 2,250 0 0.1
09/01/2015
14.01
 9,380 14.06 14.12 13.96 10 0 0.0
08/01/2015
14.06
 2,750 14.17 14.32 14.06 0 0 0
07/01/2015
14.17
 34,680 13.80 14.27 13.96 0 500 -0.0
06/01/2015
13.80
 10,230 14.06 14.06 13.65 0 0 0
05/01/2015
14.06
 5,430 13.85 14.06 13.70 0 1,220 -0.0
31/12/2014
13.85
 6,620 13.49 13.96 13.54 0 0 0
30/12/2014
13.49
 41,270 13.23 13.54 13.13 0 100 -0.0
29/12/2014
13.23
 29,220 13.54 13.59 13.18 0 2,280 -0.1
26/12/2014
13.54
 35,400 13.80 13.80 13.28 3,800 1,050 0.1
25/12/2014
13.80
 5,960 13.91 13.91 13.70 200 0 0.0
24/12/2014
13.91
 8,030 13.91 13.91 13.85 0 0 0
23/12/2014
13.91
 3,090 13.96 13.96 13.65 0 0 0
22/12/2014
13.96
 29,110 13.65 13.96 13.65 0 0 0
19/12/2014
13.65
 6,430 13.96 13.96 13.65 1,500 0 0.0
18/12/2014
13.96
 16,550 13.96 13.96 13.65 500 0 0.0
17/12/2014
13.96
 16,980 14.43 14.43 13.59 0 0 0
16/12/2014
14.43
 8,060 14.38 14.43 14.01 0 0 0
15/12/2014
14.38
 12,410 14.27 15.10 14.22 0 2,200 -0.1
12/12/2014
14.27
 18,570 14.17 14.27 14.06 0 300 -0.0
11/12/2014
14.17
 11,830 14.06 14.17 13.96 0 0 0
10/12/2014
14.06
 12,630 14.27 14.27 13.85 500 0 0.0
09/12/2014
14.27
 13,560 14.38 14.38 14.06 0 2,000 -0.1
08/12/2014
14.38
 21,330 14.58 14.58 14.32 0 0 0
05/12/2014
14.58
 5,610 14.69 14.69 14.58 0 1,000 -0.0
04/12/2014
14.69
 7,790 14.69 14.69 13.80 140 6,420 -0.2
03/12/2014
14.69
 9,490 14.38 14.74 14.58 4,000 0 0.1
02/12/2014
14.38
 17,290 14.64 14.64 14.38 2,140 9,220 -0.2
01/12/2014
14.64
 7,320 14.69 14.69 14.48 2,000 0 0.1
28/11/2014
14.69
 2,120 14.58 14.79 14.53 0 0 0
27/11/2014
14.58
 6,380 14.58 14.58 14.48 100 0 0.0
26/11/2014
14.58
 10,230 14.69 14.69 14.48 0 0 0
25/11/2014
14.69
 9,110 14.58 14.69 14.69 0 800 -0.0
24/11/2014
14.58
 23,180 14.69 14.69 14.48 4,690 0 0.1
21/11/2014
14.69
 15,830 14.74 14.74 14.58 0 0 0
20/11/2014
14.74
 5,080 14.58 14.74 14.58 0 0 0
19/11/2014
14.58
 27,350 14.74 14.79 14.58 2,050 0 0.1
18/11/2014
14.74
 31,940 14.79 14.95 14.58 500 0 0.0
17/11/2014
14.79
 15,330 14.69 14.84 14.69 0 1,390 -0.0
14/11/2014
14.69
 22,890 15.10 15.10 14.69 2,950 10 0.1
13/11/2014
15.10
 10,460 15.05 15.42 14.95 0 0 0
12/11/2014
15.05
 3,910 14.90 15.31 14.90 500 0 0.0
11/11/2014
14.90
 16,360 15.16 15.31 14.90 500 0 0.0
10/11/2014
15.16
 8,570 15.10 15.52 15.16 0 500 -0.0
07/11/2014
15.10
 16,800 15.52 15.63 14.95 1,000 680 0.0
06/11/2014
15.52
 64,660 14.79 15.73 14.74 0 1,000 -0.0
05/11/2014
14.79
 19,670 14.74 14.79 14.58 0 0 0
04/11/2014
14.74
 13,990 14.69 14.95 14.53 0 0 0
03/11/2014
14.69
 13,200 14.48 14.95 14.69 0 3,000 -0.1
31/10/2014
14.48
 15,620 14.58 14.84 14.43 430 1,140 -0.0
30/10/2014
14.58
 9,890 14.69 14.69 14.58 2,200 850 0.0
29/10/2014
14.69
 2,800 14.53 14.79 14.53 0 10 -0.0
28/10/2014
14.53
 52,760 14.69 14.69 14.32 6,200 5,000 0.0
27/10/2014
14.69
 31,220 15.00 15.00 14.48 1,000 0 0.0
24/10/2014
15.00
 10,270 15.00 15.26 14.84 1,000 0 0.0
23/10/2014
15.00
 12,960 15.10 15.10 14.79 0 0 0
22/10/2014
15.10
 24,530 14.74 15.10 14.74 1,200 500 0.0
21/10/2014
14.74
 9,290 14.95 15.00 14.74 1,500 0 0.0
20/10/2014
14.95
 24,440 14.95 15.16 14.74 0 0 0
17/10/2014
14.95
 61,790 15.00 15.52 14.58 2,470 3,850 -0.0
16/10/2014
15.00
 70,470 15.63 15.63 15.00 11,000 0 0.3
15/10/2014
15.63
 46,110 15.83 15.83 15.63 15,300 750 0.4
14/10/2014
15.83
 33,170 15.83 15.89 15.63 3,000 0 0.1
13/10/2014
15.83
 14,370 15.83 15.83 15.73 500 690 -0.0
10/10/2014
15.83
 46,710 15.89 16.09 15.78 5,000 3,700 0.0
09/10/2014
15.89
 45,920 16.25 16.30 15.83 200 500 -0.0
08/10/2014
16.25
 102,020 16.20 16.30 15.73 0 6,920 -0.2
07/10/2014
16.20
 54,910 16.09 16.62 16.15 0 1,000 -0.0
06/10/2014
16.09
 46,160 16.41 16.67 16.04 100 0 0.0
03/10/2014
16.41
 281,390 15.52 16.56 15.52 7,440 139,290 -4.0
02/10/2014
15.52
 22,020 15.52 15.73 15.52 0 0 0
01/10/2014
15.52
 83,910 15.47 15.78 15.52 400 41,160 -1.2
30/09/2014
15.47
 17,400 15.52 15.57 15.42 0 7,310 -0.2
29/09/2014
15.52
 20,700 15.52 15.57 15.42 100 0 0.0
26/09/2014
15.52
 12,470 15.47 15.73 15.47 100 0 0.0
25/09/2014
15.47
 25,310 15.52 15.52 15.31 0 400 -0.0
24/09/2014
15.52
 30,820 15.47 15.83 15.31 500 0 0.0
23/09/2014
15.47
 19,020 15.42 15.63 15.37 200 0 0.0
22/09/2014
15.42
 41,490 15.52 15.63 15.37 4,400 5,200 -0.0
19/09/2014
15.52
 12,940 15.57 15.73 15.47 0 750 -0.0
18/09/2014
15.57
 71,630 15.78 15.78 15.47 11,500 19,050 -0.2

Chính sách bảo mật | Điều khoản sử dụng |