CTCP Khoáng sản Bình Định (bmc)

20.55
0
(0%)
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
(2024-08-19) 		0.35 1.67% 1,489,800 2,018 0.0
19.35
21.40
20.55
2 tháng
(2024-07-22) 		2.95 16.12% 4,579,800 -18,642 -0.4
17.85
21.60
20.55
3 tháng
(2024-06-20) 		3.65 20.74% 5,440,500 -15,042 -0.3
17.05
21.60
20.55
6 tháng
(2024-03-22) 		3.17 17.53% 8,738,000 -1,737 -0.1
15.93
21.60
20.55
12 tháng
(2023-09-25) 		6.68 45.87% 15,508,500 -162,837 -3.0
12.18
21.60
20.55
24 tháng
(2022-09-29) 		6.15 40.70% 27,911,000 -157,044 -2.8
8.29
21.60
20.55
36 tháng
(2021-10-04) 		-4.15 -16.35% 55,689,000 -460,026 -11.1
8.29
26.44
20.55
60 tháng
(2019-10-15) 		9.61 82.49% 94,864,250 -1,647,296 -28.4
6.81
28.45
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
13.68
 14,200 13.77 13.77 13.30 100 0 0.0
24/11/2023
13.77
 22,300 13.86 13.86 13.63 200 0 0.0
23/11/2023
13.86
 36,300 14.38 14.38 13.86 800 0 0.0
22/11/2023
14.38
 55,200 14.33 14.90 14.33 0 0 0
21/11/2023
14.33
 22,600 14.05 14.33 14.05 0 2,900 -0.0
20/11/2023
14.05
 38,100 14.33 14.38 14.01 11,800 0 0.2
17/11/2023
14.33
 70,200 14.75 14.85 13.86 4,700 0 0.1
16/11/2023
14.75
 233,400 14.10 14.99 14.61 0 0 0
15/11/2023
14.10
 78,000 13.21 14.10 13.26 100 800 -0.0
14/11/2023
13.21
 13,700 13.07 13.44 13.07 1,100 100 0.0
13/11/2023
13.07
 10,300 13.02 13.12 13.02 100 0 0.0
10/11/2023
13.02
 35,600 13.21 13.21 12.93 800 0 0.0
09/11/2023
13.21
 34,400 13.58 13.72 13.16 100 500 -0.0
08/11/2023
13.58
 22,900 12.97 13.58 12.97 0 1,500 -0.0
07/11/2023
12.97
 18,300 12.93 13.12 12.93 2,800 2,300 0.0
06/11/2023
12.93
 25,500 12.93 13.02 12.88 300 2,800 -0.0
03/11/2023
12.93
 38,700 12.97 13.07 12.83 1,800 3,200 -0.0
02/11/2023
12.97
 32,300 12.69 13.12 12.74 2,000 900 0.0
01/11/2023
12.69
 31,000 12.18 12.69 11.85 400 1,000 -0.0
31/10/2023
12.18
 26,700 12.46 12.51 12.13 600 1,800 -0.0
30/10/2023
12.46
 16,700 12.51 12.60 12.46 700 0 0.0
27/10/2023
12.51
 15,900 12.60 12.83 12.37 1,800 2,700 -0.0
26/10/2023
12.60
 47,100 13.49 13.49 12.55 500 0 0.0
25/10/2023
13.49
 17,600 13.49 13.58 13.44 300 200 0.0
24/10/2023
13.49
 8,000 13.44 13.54 13.40 500 0 0.0
23/10/2023
13.44
 26,200 13.63 13.68 13.30 2,200 0 0.0
20/10/2023
13.63
 43,600 13.77 13.96 13.40 1,600 300 0.0
19/10/2023
13.77
 17,300 13.96 14.24 13.77 2,600 200 0.0
18/10/2023
13.96
 139,000 13.58 14.52 13.21 1,600 7,700 -0.1
17/10/2023
13.58
 12,700 13.77 13.77 13.58 800 300 0.0
16/10/2023
13.77
 5,400 13.82 13.91 13.77 400 700 -0.0
13/10/2023
13.82
 19,700 13.96 13.96 13.68 800 100 0.0
12/10/2023
13.96
 13,600 13.96 14.01 13.86 100 3,200 -0.0
11/10/2023
13.96
 26,800 14.01 14.10 13.72 2,000 4,000 -0.0
10/10/2023
14.01
 25,100 13.77 14.01 13.63 1,100 5,100 -0.1
09/10/2023
13.77
 37,200 13.58 13.91 13.54 100 7,300 -0.1
06/10/2023
13.58
 20,500 13.54 13.77 13.49 400 500 -0.0
05/10/2023
13.54
 20,000 13.72 13.96 13.54 0 6,800 -0.1
04/10/2023
13.72
 8,800 13.44 13.72 13.30 100 100 -0.0
03/10/2023
13.44
 28,600 13.82 13.82 13.44 800 0 0.0
02/10/2023
13.82
 29,700 14.05 14.15 13.82 400 0 0.0
29/09/2023
14.05
 15,600 14.05 14.05 13.86 0 0 0
28/09/2023
14.05
 34,700 13.86 14.05 13.58 500 0 0.0
27/09/2023
13.86
 87,300 14.33 14.33 13.58 3,800 1,000 0.0
26/09/2023
14.33
 67,300 14.57 14.57 14.10 1,600 0 0.0
25/09/2023
14.57
 69,800 14.71 15.41 14.57 1,600 2,900 -0.0
22/09/2023
14.71
 37,400 14.90 14.90 14.43 1,800 5,200 -0.1
21/09/2023
14.90
 73,500 14.80 15.18 14.61 5,000 5,600 -0.0
20/09/2023
14.80
 135,400 14.80 15.04 14.61 2,300 0 0.0
19/09/2023
14.80
 51,800 14.66 14.90 14.57 2,900 2,800 0.0
18/09/2023
14.66
 111,500 15.27 15.27 14.61 0 0 0
15/09/2023
15.27
 191,000 15.27 15.88 14.99 0 14,000 -0.2
14/09/2023
15.27
 301,500 14.29 15.27 14.43 2,000 12,000 -0.2
13/09/2023
14.29
 195,900 14.05 14.75 14.05 12,300 14,100 -0.0
12/09/2023
14.05
 11,500 14.01 14.15 13.96 3,000 400 0.0
11/09/2023
14.01
 59,900 14.05 14.19 13.91 18,600 1,800 0.3
08/09/2023
14.05
 34,000 14.05 14.24 13.86 1,600 3,400 -0.0
07/09/2023
14.05
 49,700 13.96 14.05 13.77 0 100 -0.0
06/09/2023
13.96
 15,100 14.05 14.05 13.86 900 0 0.0
05/09/2023
14.05
 10,700 14.10 14.24 13.91 0 300 -0.0
31/08/2023
14.10
 65,400 13.82 14.15 13.86 21,800 200 0.3
30/08/2023
13.82
 43,500 13.58 14.05 13.40 500 300 0.0
29/08/2023
13.58
 13,900 13.63 13.77 13.54 1,100 100 0.0
28/08/2023
13.63
 33,700 13.58 13.63 13.49 0 4,200 -0.1
25/08/2023
13.58
 36,300 13.68 13.68 13.49 500 1,600 -0.0
24/08/2023
13.68
 22,600 13.68 13.68 13.44 4,400 600 0.1
23/08/2023
13.68
 27,600 13.40 13.68 13.44 600 400 0.0
22/08/2023
13.40
 30,700 13.54 13.68 13.40 300 0 0.0
21/08/2023
13.54
 11,200 13.54 13.77 13.35 200 0 0.0
18/08/2023
13.54
 97,000 14.24 14.24 13.54 5,100 0 0.1
17/08/2023
14.24
 60,900 14.43 14.43 14.24 1,900 0 0.0
16/08/2023
14.43
 43,600 14.57 14.57 14.05 800 0 0.0
15/08/2023
14.57
 81,800 14.43 14.66 14.38 4,400 600 0.1
14/08/2023
14.43
 51,600 14.24 14.57 14.24 2,300 2,100 0.0
11/08/2023
14.24
 69,900 14.80 14.90 13.77 1,100 0 0.0
10/08/2023
14.80
 243,600 14.24 15.22 14.24 2,500 9,600 -0.1
09/08/2023
14.24
 119,000 13.96 14.33 13.86 100 0 0.0
08/08/2023
13.96
 126,600 14.05 14.15 13.86 600 38,000 -0.6
07/08/2023
14.05
 36,900 14.10 14.38 14.05 1,400 0 0.0
04/08/2023
14.10
 125,300 13.72 14.61 13.77 38,900 5,300 0.5
03/08/2023
13.72
 55,300 13.77 13.86 13.58 0 0 0
02/08/2023
13.77
 37,100 13.77 13.82 13.21 100 0 0.0
01/08/2023
13.77
 37,900 13.77 14.05 13.72 500 300 0.0
31/07/2023
13.77
 54,400 13.77 13.86 13.68 700 0 0.0
28/07/2023
13.77
 118,100 13.96 14.10 13.72 2,300 0 0.0
27/07/2023
13.96
 76,800 14.43 14.52 13.91 5,300 400 0.1
26/07/2023
14.43
 74,700 14.24 14.75 14.33 4,100 2,100 0.0
25/07/2023
14.24
 102,700 14.33 14.43 14.15 3,000 400 0.0
24/07/2023
14.33
 162,700 14.05 14.75 14.05 3,200 500 0.0
21/07/2023
14.05
 176,500 13.91 14.80 14.01 2,100 0 0.0
20/07/2023
13.91
 275,700 13.12 13.91 13.02 200 1,100 -0.0
19/07/2023
13.12
 41,300 13.26 13.54 13.12 500 0 0.0
18/07/2023
13.26
 50,800 12.97 13.26 12.93 400 1,200 -0.0
17/07/2023
12.97
 32,400 12.93 13.12 12.93 700 0 0.0
14/07/2023
12.93
 49,200 13.21 13.21 12.93 1,100 500 0.0
13/07/2023
13.21
 70,100 13.02 13.68 12.97 0 400 -0.0
12/07/2023
13.02
 23,500 13.07 13.07 12.93 100 200 -0.0
11/07/2023
13.07
 28,400 12.97 13.12 12.97 1,600 3,000 -0.0
10/07/2023
12.97
 35,000 12.79 12.97 12.79 600 800 -0.0
07/07/2023
12.79
 47,600 12.97 12.97 12.74 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |