CTCP Khoáng sản Bình Định (bmc)

20.75
0.25
(1.22%)
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)
26/11/2021
21.75
 143,700 22.08 22.48 21.75 1,100 8,200 -0.2
25/11/2021
22.08
 110,600 21.91 22.16 21.43 500 3,100 -0.1
24/11/2021
21.91
 168,200 22.28 23.13 21.10 3,800 800 0.1
23/11/2021
22.28
 192,000 22.28 22.28 21.10 10,100 6,300 0.1
22/11/2021
22.28
 354,100 23.94 23.94 22.28 9,800 8,600 0.0
19/11/2021
23.94
 331,900 25.73 26.38 23.94 5,100 700 0.1
18/11/2021
25.73
 326,400 26.30 26.70 25.00 14,200 43,100 -0.9
17/11/2021
26.30
 410,200 24.59 26.30 23.94 14,200 8,000 0.2
16/11/2021
24.59
 245,300 24.39 25.16 24.06 4,700 11,400 -0.2
15/11/2021
24.39
 684,800 22.81 24.39 22.81 4,000 76,500 -2.1
12/11/2021
22.81
 173,200 22.81 22.97 22.44 2,700 4,500 -0.0
11/11/2021
22.81
 146,200 22.12 22.89 22.16 4,300 6,900 -0.1
10/11/2021
22.12
 209,500 23.05 23.05 22.08 15,400 69,100 -1.5
09/11/2021
23.05
 219,400 23.25 23.25 22.56 7,400 0 0.2
08/11/2021
23.25
 248,500 23.74 23.86 23.17 6,800 1,400 0.2
05/11/2021
23.74
 169,700 23.70 24.19 23.13 4,700 3,900 0.0
04/11/2021
23.70
 180,000 23.90 24.43 22.89 5,400 2,400 0.1
03/11/2021
23.90
 394,000 23.09 24.35 22.73 2,700 2,200 0.0
02/11/2021
23.09
 370,300 21.59 23.09 20.94 6,500 12,000 -0.2
01/11/2021
21.59
 207,700 21.47 21.59 20.86 14,600 4,400 0.3
29/10/2021
21.47
 91,100 21.51 21.51 21.26 1,400 3,900 -0.1
28/10/2021
21.51
 103,700 21.91 22.08 21.26 5,100 29,000 -0.6
27/10/2021
21.91
 132,000 21.51 21.99 21.26 1,500 5,000 -0.1
26/10/2021
21.51
 160,600 21.71 21.71 20.37 5,500 3,000 0.1
25/10/2021
21.71
 108,000 22.40 22.44 21.71 1,000 4,500 -0.1
22/10/2021
22.40
 174,300 21.26 22.64 20.94 28,100 5,800 0.6
21/10/2021
21.26
 130,700 21.91 21.91 21.14 3,800 2,000 0.0
20/10/2021
21.91
 145,200 22.08 22.08 21.26 4,500 4,600 -0.0
19/10/2021
22.08
 109,100 22.28 22.28 21.83 4,700 1,900 0.1
18/10/2021
22.28
 127,500 22.08 22.64 21.91 4,000 7,000 -0.1
15/10/2021
22.08
 183,100 22.73 22.77 22.04 2,700 5,400 -0.1
14/10/2021
22.73
 215,300 21.83 22.89 21.59 10,900 4,900 0.2
13/10/2021
21.83
 166,100 22.81 22.81 21.83 4,300 5,300 -0.0
12/10/2021
22.81
 185,600 21.75 23.05 21.18 31,700 12,900 0.5
11/10/2021
21.75
 270,300 22.60 22.73 21.18 6,900 3,300 -0.0
08/10/2021
22.60
 144,700 23.54 23.90 22.60 5,000 4,900 0.0
07/10/2021
23.54
 105,100 23.70 23.86 22.97 2,500 5,700 -0.1
06/10/2021
23.70
 245,800 23.66 23.82 22.32 6,500 11,200 -0.1
05/10/2021
23.66
 381,800 25.40 25.57 23.66 10,800 15,100 -0.1
04/10/2021
25.40
 208,100 24.02 25.69 23.13 9,000 3,600 0.2
01/10/2021
24.02
 316,400 25.57 26.42 23.78 124,235 130,835 -0.2
30/09/2021
25.57
 394,500 25.81 27.55 25.57 8,300 77,800 -2.2
29/09/2021
25.81
 261,700 24.51 26.22 23.54 5,500 10,000 -0.1
28/09/2021
24.51
 548,600 22.93 24.51 21.35 21,400 47,200 -0.7
27/09/2021
22.93
 289,900 24.63 24.63 22.93 7,100 8,800 -0.1
24/09/2021
24.63
 463,700 26.46 26.86 24.63 9,300 2,500 0.2
23/09/2021
26.46
 752,600 28.45 30.44 26.46 5,700 3,000 0.1
22/09/2021
28.45
 52,200 26.62 28.45 28.45 0 21,200 -0.7
21/09/2021
26.62
 521,800 24.92 26.62 25.40 10,300 7,400 0.1
20/09/2021
24.92
 144,100 23.29 24.92 24.92 600 400 0.0
17/09/2021
23.29
 206,500 21.79 23.29 22.08 4,600 2,000 0.1
16/09/2021
21.79
 391,200 20.37 21.79 19.97 4,900 3,300 0.0
15/09/2021
20.37
 354,500 20.94 21.91 20.29 2,500 2,100 0.0
14/09/2021
20.94
 346,600 19.72 21.02 20.53 4,500 6,200 -0.0
13/09/2021
19.72
 414,300 18.46 19.72 18.59 3,300 9,600 -0.2
10/09/2021
18.46
 174,200 18.02 18.75 17.90 1,900 5,200 -0.1
09/09/2021
18.02
 264,300 17.25 18.26 17.25 2,000 2,000 -0.0
08/09/2021
17.25
 389,700 18.50 18.67 17.25 7,500 3,000 0.1
07/09/2021
18.50
 521,000 19.80 20.86 18.42 5,300 1,000 0.1
06/09/2021
19.80
 468,700 18.55 19.80 18.67 700 18,300 -0.4
01/09/2021
18.55
 601,500 17.37 18.55 16.72 7,200 7,300 -0.0
31/08/2021
17.37
 391,800 16.23 17.37 16.48 2,400 8,500 -0.1
30/08/2021
16.23
 287,600 15.18 16.23 15.06 700 6,300 -0.1
27/08/2021
15.18
 328,000 14.69 15.26 14.12 4,000 0 0.1
26/08/2021
14.69
 276,800 15.30 15.87 14.53 4,300 2,000 0.0
25/08/2021
15.30
 394,300 14.33 15.30 14.61 200 2,000 -0.0
24/08/2021
14.33
 726,600 13.39 14.33 13.35 200 7,800 -0.1
23/08/2021
13.39
 175,000 12.99 13.47 12.99 2,000 3,600 -0.0
20/08/2021
12.99
 321,200 12.99 13.43 12.82 2,000 4,300 -0.0
19/08/2021
12.99
 173,900 13.27 13.27 12.58 3,800 1,400 0.0
18/08/2021
13.27
 155,200 13.39 13.64 13.15 3,100 100 0.0
17/08/2021
13.39
 147,500 13.80 13.80 13.31 4,300 0 0.1
16/08/2021
13.80
 188,800 13.35 14.16 13.64 1,900 1,500 0.0
13/08/2021
13.35
 358,000 12.50 13.35 12.50 0 100 0
12/08/2021
12.50
 136,200 12.26 12.50 12.09 100 900 -0.0
11/08/2021
12.26
 104,600 12.50 12.54 12.21 3,800 0 0.1
10/08/2021
12.50
 96,200 12.46 12.54 12.34 100 4,700 -0.1
09/08/2021
12.46
 187,400 11.77 12.46 11.77 200 1,900 -0.0
06/08/2021
11.77
 66,900 11.69 12.01 11.73 6,500 1,900 0.1
05/08/2021
11.69
 101,700 11.77 11.85 11.61 4,700 8,000 -0.0
04/08/2021
11.77
 33,400 11.73 11.81 11.61 1,500 1,600 -0.0
03/08/2021
11.73
 20,600 11.69 11.77 11.53 1,700 0 0.0
02/08/2021
11.69
 58,800 11.93 11.93 11.69 2,400 0 0.0
30/07/2021
11.93
 25,200 11.97 12.01 11.77 2,900 700 0.0
29/07/2021
11.97
 16,600 11.93 12.01 11.77 1,600 300 0.0
28/07/2021
11.93
 16,200 12.05 12.05 11.77 1,000 1,400 -0.0
27/07/2021
12.05
 95,200 11.44 12.21 11.36 500 900 -0.0
26/07/2021
11.44
 17,700 11.36 11.44 11.28 500 200 0.0
23/07/2021
11.36
 60,900 11.44 11.44 11.24 6,400 0 0.1
22/07/2021
11.44
 53,500 11.53 11.61 11.36 4,200 1,100 0.0
21/07/2021
11.53
 56,200 11.28 11.53 11.20 0 0 0
20/07/2021
11.28
 14,200 11.16 11.32 10.88 200 3,200 -0.0
19/07/2021
11.16
 44,000 11.44 11.44 10.92 1,100 200 0.0
16/07/2021
11.44
 36,000 11.48 11.61 11.32 0 1,800 -0.0
15/07/2021
11.48
 18,200 11.48 11.61 11.28 0 800 -0.0
14/07/2021
11.48
 9,500 11.48 11.61 11.28 0 200 -0.0
13/07/2021
11.48
 113,000 10.75 11.48 10.55 9,400 4,200 0.1
12/07/2021
10.75
 99,500 11.53 11.61 10.75 1,900 4,000 -0.0
09/07/2021
11.53
 29,600 11.93 11.93 11.53 200 0 0.0
08/07/2021
11.93
 59,900 11.81 12.05 11.81 600 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |