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)
03/07/2013
23.64
 15,810 23.87 23.87 23.41 0 0 0
02/07/2013
23.87
 73,730 23.19 23.87 23.41 0 500 -0.0
01/07/2013
23.19
 29,920 23.19 23.19 22.73 400 100 0.0
28/06/2013
23.19
 28,610 23.19 23.41 23.19 1,640 0 0.1
27/06/2013
23.19
 46,920 22.73 23.41 22.73 0 0 0
26/06/2013
22.73
 95,880 22.96 23.41 22.32 0 14,500 -0.7
25/06/2013
22.96
 219,810 24.55 24.55 22.96 1,050 2,090 -0.1
24/06/2013
24.55
 22,000 24.32 25.01 24.32 0 300 -0.0
21/06/2013
24.32
 159,020 24.78 24.78 24.10 0 51,200 -2.7
20/06/2013
24.78
 113,240 25.69 25.69 24.55 0 0 0
19/06/2013
25.69
 82,750 25.92 25.92 25.46 0 0 0
18/06/2013
25.92
 107,410 25.46 26.14 25.46 2,000 150 0.1
17/06/2013
25.46
 54,810 25.69 25.69 25.23 0 100 -0.0
14/06/2013
25.69
 49,560 26.14 26.37 25.69 0 0 0
13/06/2013
26.14
 119,020 25.46 26.14 25.46 0 1,850 -0.1
12/06/2013
25.46
 43,560 25.23 25.69 25.23 0 0 0
11/06/2013
25.23
 98,300 25.46 25.69 25.01 0 2,420 -0.1
10/06/2013
25.46
 116,580 25.46 25.92 25.46 0 0 0
07/06/2013
25.46
 63,520 25.69 25.92 25.46 0 0 0
06/06/2013
25.69
 118,500 25.92 25.92 25.46 0 1,500 -0.1
05/06/2013
25.92
 241,120 25.23 26.60 25.23 2,200 0 0.1
04/06/2013
25.23
 79,770 25.69 25.92 25.23 200 3,450 -0.2
03/06/2013
25.69
 150,880 25.23 26.37 25.23 1,900 0 0.1
31/05/2013
25.23
 107,560 25.46 25.92 25.23 0 7,150 -0.4
30/05/2013
25.46
 43,640 25.46 25.69 25.23 350 1,000 -0.0
29/05/2013
25.46
 143,080 26.14 26.60 25.46 100 0 0.0
28/05/2013
26.14
 251,280 25.23 26.60 25.23 7,000 4,430 0.2
27/05/2013
25.23
 110,230 25.01 25.69 25.01 1,000 0 0.1
24/05/2013
25.01
 91,160 24.78 25.46 24.78 0 0 0
23/05/2013
24.78
 170,830 25.46 25.69 24.78 0 3,000 -0.2
22/05/2013
25.46
 68,220 25.46 25.92 25.01 2,700 1,000 0.1
21/05/2013
25.46
 84,660 25.92 26.14 25.46 1,000 1,000 -0.0
20/05/2013
25.92
 205,400 24.55 25.92 24.55 1,000 300 0.0
17/05/2013
24.55
 68,290 24.55 24.78 24.32 0 0 0
16/05/2013
24.55
 77,280 24.32 24.78 24.32 0 700 -0.0
15/05/2013
24.32
 57,190 24.32 24.55 24.10 80 0 0.0
14/05/2013
24.32
 68,830 24.55 24.55 24.10 300 780 -0.0
13/05/2013
24.55
 63,880 24.78 25.23 24.55 510 4,500 -0.2
10/05/2013
24.78
 37,460 25.01 25.01 24.55 0 1,100 -0.1
09/05/2013
25.01
 56,210 24.78 25.23 24.78 0 0 0
08/05/2013
24.78
 34,080 24.78 25.01 24.55 0 0 0
07/05/2013
24.78
 64,500 25.23 25.46 24.78 90 0 0.0
06/05/2013
25.23
 188,390 24.10 25.23 24.55 7,050 2,020 0.3
03/05/2013
24.10
 64,420 24.32 24.32 23.87 280 0 0.0
02/05/2013
24.32
 58,170 24.55 24.78 23.64 160 0 0.0
26/04/2013
24.55
 52,710 24.55 24.55 24.10 50 0 0.0
25/04/2013
24.55
 39,610 24.55 24.78 24.10 110 50 0.0
24/04/2013
24.55
 71,690 24.10 24.78 24.10 0 0 0
23/04/2013
24.10
 176,580 23.41 24.78 23.41 0 0 0
22/04/2013
23.41
 130,570 24.10 24.10 22.96 200 0 0.0
18/04/2013
24.10
 162,960 24.78 24.78 23.64 2,000 0 0.1
17/04/2013
24.78
 154,430 24.55 25.01 23.87 7,300 590 0.4
16/04/2013
24.55
 300,840 25.23 25.23 23.64 5,200 2,730 0.1
15/04/2013
25.23
 490,040 27.05 27.28 25.23 2,900 10,000 -0.4
12/04/2013
27.05
 292,300 28.19 28.42 26.82 1,000 7,650 -0.4
11/04/2013
28.19
 220,030 28.42 28.64 27.96 0 0 0
10/04/2013
28.42
 269,120 29.55 29.55 28.42 1,000 0 0.1
09/04/2013
29.55
 165,870 29.32 29.78 29.10 1,000 11,720 -0.7
08/04/2013
29.32
 471,090 27.73 29.55 27.96 0 22,220 -1.4
05/04/2013
27.73
 79,350 27.51 27.96 27.28 0 0 0
04/04/2013
27.51
 193,840 27.96 27.96 27.28 300 4,000 -0.2
03/04/2013
27.96
 131,380 27.96 28.19 27.51 1,000 0 0.1
02/04/2013
27.96
 229,000 28.19 28.87 27.96 500 0 0.0
01/04/2013
28.19
 199,540 27.28 28.19 27.28 0 24,820 -1.5
29/03/2013
27.28
 146,700 27.28 27.51 26.60 200 0 0.0
28/03/2013
27.28
 99,910 27.51 27.51 27.05 0 5,000 -0.3
27/03/2013
27.51
 156,280 27.51 27.73 27.05 700 0 0.0
26/03/2013
27.51
 222,380 27.28 27.96 27.28 0 300 -0.0
25/03/2013
27.28
 182,550 26.14 27.51 26.37 0 0 0
22/03/2013
26.14
 290,680 26.82 27.51 26.14 2,700 0 0.2
21/03/2013
26.82
 119,200 27.73 28.42 26.82 60 6,890 -0.4
20/03/2013
27.73
 464,930 26.82 28.64 26.60 28,000 10,680 1.0
19/03/2013
26.82
 150,110 26.37 26.82 26.14 37,000 8,000 1.7
18/03/2013
26.37
 153,850 26.60 27.96 26.14 2,000 4,550 -0.1
15/03/2013
26.60
 526,750 25.01 26.60 25.01 12,000 150 0.7
14/03/2013
25.01
 96,070 25.01 25.23 24.78 350 1,000 -0.0
13/03/2013
25.01
 81,420 25.01 25.46 24.78 0 2,580 -0.1
12/03/2013
25.01
 192,170 25.46 25.46 24.78 17,280 6,450 0.6
11/03/2013
25.46
 80,080 24.78 25.46 24.78 0 0 0
08/03/2013
24.78
 54,420 24.55 25.01 24.55 60 0 0.0
07/03/2013
24.55
 151,750 25.23 25.46 24.55 0 520 -0.0
06/03/2013
25.23
 83,550 25.01 25.69 25.01 0 0 0
05/03/2013
25.01
 136,770 25.01 25.69 24.55 3,600 0 0.2
04/03/2013
25.01
 381,050 24.55 25.92 24.32 55,780 2,000 2.9
01/03/2013
24.55
 181,060 24.32 24.78 24.10 18,640 600 1.0
28/02/2013
24.32
 141,190 24.10 25.23 24.32 0 0 0
27/02/2013
24.10
 266,880 24.32 24.55 23.19 0 31,900 -1.7
26/02/2013
24.32
 465,680 26.14 26.14 24.32 0 4,020 -0.2
25/02/2013
26.14
 156,950 25.92 26.60 25.92 5,850 0 0.3
22/02/2013
25.92
 343,100 25.69 26.82 24.78 11,190 410 0.6
21/02/2013
25.69
 601,790 25.69 27.28 25.69 7,600 13,200 -0.3
20/02/2013
25.69
 475,890 26.37 26.82 25.46 0 30 -0.0
19/02/2013
26.37
 671,750 24.78 26.37 26.14 12,000 9,950 0.1
18/02/2013
24.78
 74,870 23.19 24.78 24.78 0 0 0
08/02/2013
23.19
 87,880 22.96 23.41 22.73 0 0 0
07/02/2013
22.96
 123,800 22.73 23.19 22.73 0 500 -0.0
06/02/2013
22.73
 141,940 22.14 22.96 22.05 0 42,500 -2.1
05/02/2013
22.14
 73,750 22.28 22.51 21.91 0 50 -0.0
04/02/2013
22.28
 271,440 22.69 22.73 22.23 0 0 0
01/02/2013
22.69
 78,230 22.73 22.73 22.28 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |