CTCP Khoáng sản Bình Định (bmc)

20.50
-0.05
(-0.24%)
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
(2024-08-20) 		0.15 0.74% 1,470,600 2,018 0.0
19.35
21.40
20.50
2 tháng
(2024-07-22) 		2.25 12.30% 4,637,300 -18,642 -0.4
17.85
21.60
20.50
3 tháng
(2024-06-21) 		3.05 17.43% 5,484,900 -15,042 -0.3
17.05
21.60
20.50
6 tháng
(2024-03-25) 		2.66 14.85% 8,770,000 -2,137 -0.1
15.93
21.60
20.50
12 tháng
(2023-09-25) 		5.98 41.07% 15,566,000 -162,837 -3.0
12.18
21.60
20.50
24 tháng
(2022-09-30) 		5.67 38.08% 27,753,100 -156,844 -2.8
8.29
21.60
20.50
36 tháng
(2021-10-05) 		-3.11 -13.14% 55,538,400 -465,426 -11.2
8.29
26.44
20.50
60 tháng
(2019-10-16) 		8.83 75.34% 94,894,200 -1,644,576 -28.4
6.81
28.45
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
11.41
 7,900 11.59 11.59 11.41 500 0 0.0
13/02/2023
11.59
 29,700 11.63 11.72 10.89 0 0 0
10/02/2023
11.63
 22,400 11.68 11.72 11.37 100 100 0
09/02/2023
11.68
 22,400 11.50 11.81 11.50 600 300 0.0
08/02/2023
11.50
 19,800 11.28 11.81 11.28 400 600 -0.0
07/02/2023
11.28
 19,900 11.77 11.77 11.24 300 0 0.0
06/02/2023
11.77
 22,300 11.68 12.03 11.24 200 0 0.0
03/02/2023
11.68
 18,700 11.68 11.85 11.46 500 600 -0.0
02/02/2023
11.68
 28,500 11.85 12.20 11.24 0 600 -0.0
01/02/2023
11.85
 99,300 12.64 12.73 11.85 1,400 0 0.0
31/01/2023
12.64
 54,500 12.82 12.82 12.34 900 600 0.0
30/01/2023
12.82
 88,000 11.99 12.82 12.12 400 0 0.0
27/01/2023
11.99
 63,600 12.29 12.47 11.85 800 0 0.0
19/01/2023
12.29
 44,400 12.29 12.86 12.29 600 0 0.0
18/01/2023
12.29
 122,200 11.50 12.29 11.72 0 0 -0.0
17/01/2023
11.50
 66,300 11.37 11.68 11.37 0 300 -0.0
16/01/2023
11.37
 7,600 11.50 11.50 11.24 0 800 -0.0
13/01/2023
11.50
 20,700 11.55 11.68 11.41 0 1,600 -0.0
12/01/2023
11.55
 42,000 11.24 11.55 11.28 100 2,900 -0.0
11/01/2023
11.24
 26,700 11.24 11.41 11.24 900 800 0.0
10/01/2023
11.24
 7,900 11.20 11.33 11.15 500 775 -0.0
09/01/2023
11.20
 15,800 11.33 11.50 11.20 600 1,400 -0.0
06/01/2023
11.33
 45,300 11.28 11.41 11.11 14,600 1,100 0.2
05/01/2023
11.28
 25,500 11.24 11.59 11.15 1,400 200 0.0
04/01/2023
11.24
 33,800 10.98 11.41 11.02 12,000 1,600 0.1
03/01/2023
10.98
 22,200 10.76 11.20 10.76 1,700 1,800 -0.0
30/12/2022
10.76
 23,200 10.71 10.76 10.49 200 200 0
29/12/2022
10.71
 21,600 10.58 10.89 10.54 1,200 200 0.0
28/12/2022
10.58
 11,400 10.58 10.89 10.36 100 400 -0.0
27/12/2022
10.58
 35,400 10.54 10.98 9.83 1,000 29,200 -0.3
26/12/2022
10.54
 5,400 11.02 11.06 10.54 900 1,100 -0.0
23/12/2022
11.02
 2,600 10.98 11.06 11.02 0 500 -0.0
22/12/2022
10.98
 10,000 10.71 11.06 10.71 100 0 0.0
21/12/2022
10.71
 7,700 10.89 10.89 10.71 400 0 0.0
20/12/2022
10.89
 51,700 11.15 11.37 10.71 1,700 0 0.0
19/12/2022
11.15
 33,100 10.80 11.41 11.15 0 900 -0.0
16/12/2022
10.80
 60,600 11.33 11.37 10.80 1,600 300 0.0
15/12/2022
11.33
 99,300 10.76 11.50 10.71 300 5,031 -0.1
14/12/2022
10.76
 16,800 10.89 10.98 10.76 0 900 -0.0
13/12/2022
10.89
 41,200 10.93 10.93 10.54 400 300 0.0
12/12/2022
10.93
 50,300 10.71 10.98 10.71 1,000 700 0.0
09/12/2022
10.71
 23,100 10.93 11.06 10.62 1,100 400 0.0
08/12/2022
10.93
 15,700 10.54 11.06 10.49 0 1,700 -0.0
07/12/2022
10.54
 57,900 10.98 10.98 10.36 100 2 0.0
06/12/2022
10.98
 49,300 11.59 11.59 10.98 700 0 0.0
05/12/2022
11.59
 137,300 11.41 11.85 11.41 700 9 0.0
02/12/2022
11.41
 51,300 10.76 11.41 10.76 500 2,000 -0.0
01/12/2022
10.76
 146,100 10.71 11.15 10.71 1,400 900 0.0
30/11/2022
10.71
 64,600 10.27 10.93 10.36 1,000 700 0.0
29/11/2022
10.27
 93,200 10.45 10.71 10.05 1,600 500 0.0
28/11/2022
10.45
 115,200 9.79 10.45 10.10 0 900 -0.0
25/11/2022
9.79
 67,000 9.18 9.79 9.22 0 200 -0.0
24/11/2022
9.18
 60,500 9.44 9.44 8.82 900 0 0.0
23/11/2022
9.44
 28,500 10.14 10.14 9.44 400 100 0.0
22/11/2022
10.14
 55,500 9.53 10.19 9.66 800 1,100 -0.0
21/11/2022
9.53
 24,300 9.40 9.83 9.44 1,100 0 0.0
18/11/2022
9.40
 63,700 9.48 9.79 9.22 9,800 1,000 0.1
17/11/2022
9.48
 105,700 8.87 9.48 8.78 500 300 0.0
16/11/2022
8.87
 108,800 8.29 8.87 7.71 2,100 1,900 0.0
15/11/2022
8.29
 44,500 8.91 8.91 8.29 400 500 -0.0
14/11/2022
8.91
 71,200 9.57 9.57 8.91 0 0 -0.0
11/11/2022
9.57
 34,900 9.92 10.05 9.48 0 3,000 -0.0
10/11/2022
9.92
 51,100 10.62 10.71 9.92 600 100 0.0
09/11/2022
10.62
 28,100 10.54 11.20 10.54 1,000 0 0.0
08/11/2022
10.54
 27,700 10.62 10.62 10.01 0 1,800 -0.0
07/11/2022
10.62
 28,800 11.24 11.24 10.62 1,400 0 0.0
04/11/2022
11.24
 117,400 12.07 12.07 11.24 800 2,600 -0.0
03/11/2022
12.07
 24,500 12.03 12.07 11.94 600 0 0.0
02/11/2022
12.03
 27,200 12.03 12.20 12.03 600 1,600 -0.0
01/11/2022
12.03
 92,900 12.20 12.47 12.03 1,300 800 0.0
31/10/2022
12.20
 51,800 12.29 12.38 11.77 500 0 0.0
28/10/2022
12.29
 59,000 12.47 12.82 12.29 1,200 0 0.0
27/10/2022
12.47
 70,000 11.85 12.47 11.85 900 500 0.0
26/10/2022
11.85
 78,500 12.12 12.38 11.85 6,300 400 0.1
25/10/2022
12.12
 61,100 12.20 12.56 11.77 200 200 -0.0
24/10/2022
12.20
 27,300 12.56 13.26 11.94 1,100 400 0.0
21/10/2022
12.56
 52,200 12.73 13.48 12.12 200 5,100 -0.1
20/10/2022
12.73
 66,000 13.39 13.61 12.64 700 0 0.0
19/10/2022
13.39
 38,900 13.83 14.05 13.39 1,000 0 0.0
18/10/2022
13.83
 45,900 14.05 14.18 13.74 1,700 500 0.0
17/10/2022
14.05
 41,400 13.61 14.18 13.61 200 1,100 -0.0
14/10/2022
13.61
 113,300 12.73 13.61 12.73 900 400 0.0
13/10/2022
12.73
 54,100 12.47 13.30 12.29 1,000 700 0.0
12/10/2022
12.47
 32,700 12.12 12.47 11.68 0 700 -0.0
11/10/2022
12.12
 72,700 12.56 12.56 11.85 1,000 1,800 -0.0
10/10/2022
12.56
 52,100 12.12 12.56 11.85 0 500 -0.0
07/10/2022
12.12
 63,000 12.78 12.78 11.94 300 0 0.0
06/10/2022
12.78
 48,100 13.43 13.61 12.78 200 0 0.0
05/10/2022
13.43
 59,400 13.17 13.83 13.08 500 0 0.0
04/10/2022
13.17
 80,200 13.87 14.14 13.17 300 2,800 -0.0
03/10/2022
13.87
 73,800 14.88 14.88 13.87 300 200 0.0
30/09/2022
14.88
 163,400 15.10 15.10 14.05 800 1,500 -0.0
29/09/2022
15.10
 215,400 16.20 16.86 15.10 1,500 1,700 -0.0
28/09/2022
16.20
 150,800 17.30 17.78 16.20 1,300 400 0.0
27/09/2022
17.30
 135,800 18.31 18.61 17.30 700 2,000 -0.0
26/09/2022
18.31
 236,700 18.04 18.88 17.21 3,100 500 0.1
23/09/2022
18.04
 195,600 16.90 18.04 16.95 0 1,400 -0.0
22/09/2022
16.90
 138,000 16.90 17.08 16.33 800 0 0.0
21/09/2022
16.90
 115,800 17.03 17.82 16.86 1,500 15,068 -0.3
20/09/2022
17.03
 156,100 17.78 18.31 16.73 3,700 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |