CTCP Khoáng sản Bình Định (bmc)

19.55
-0.35
(-1.76%)
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
(2024-10-23) 		-2.40 -10.76% 1,361,200 -600 -0.0
19.50
22.30
19.55
2 tháng
(2024-09-23) 		-0.80 -3.86% 3,198,700 2,400 0.1
19.50
23.55
19.55
3 tháng
(2024-08-26) 		0 0% 4,389,600 7,400 0.2
19.35
23.55
19.55
6 tháng
(2024-05-27) 		3.30 19.88% 9,950,200 -18,300 -0.4
16.60
23.55
19.55
12 tháng
(2023-11-28) 		6.13 44.51% 17,166,900 -159,300 -3.0
13.58
23.55
19.55
24 tháng
(2022-12-05) 		8.31 71.69% 28,130,300 -169,507 -2.9
10.54
23.55
19.55
36 tháng
(2021-12-08) 		-2.01 -9.19% 49,463,500 -326,789 -7.0
8.29
26.44
19.55
60 tháng
(2019-12-19) 		9.01 82.77% 97,879,990 -1,656,869 -28.5
6.81
28.45
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
19.55
 27,700 19.80 19.80 19.10 0 0 0
21/11/2024
19.90
 39,000 19.80 19.95 18.45 100 0 0.0
20/11/2024
19.80
 50,500 19.50 19.85 19.25 0 0 0
19/11/2024
19.50
 21,000 19.90 20.20 19.35 0 0 0
18/11/2024
20
 148,300 19.80 20.05 19.20 0 800 -0.0
15/11/2024
20
 25,500 21 21.45 19.50 0 1,400 -0.0
14/11/2024
20.30
 108,100 20.70 20.90 20.30 0 0 0
13/11/2024
20.90
 103,200 21 21.45 20.40 200 500 -0.0
12/11/2024
21.30
 45,200 22.15 22.15 21 0 1,200 -0.0
11/11/2024
21.55
 226,200 21.10 21.60 20.30 0 3,300 -0.1
08/11/2024
20.30
 53,700 20.85 21.20 20.10 400 0 0.0
07/11/2024
21.20
 16,600 21.10 21.20 20.80 600 0 0.0
06/11/2024
21.30
 54,900 21.50 21.50 20.85 0 0 0
05/11/2024
21.35
 16,500 21 21.40 20.90 0 500 -0.0
04/11/2024
21
 35,700 20.95 22.30 20.75 4,000 1,700 0.0
01/11/2024
21
 47,900 22.15 22.15 21 3,000 3,000 0
31/10/2024
21.35
 43,300 21.35 21.80 21.35 0 0 0
30/10/2024
21.95
 35,100 22.20 22.20 21.30 0 0 0
29/10/2024
22.05
 59,600 21.90 22.15 21.40 5,200 0 0.1
28/10/2024
21.90
 29,800 22.05 22.20 21.65 0 3,700 -0.1
25/10/2024
21.85
 58,100 21.30 21.90 21.30 0 0 0
24/10/2024
21.35
 115,500 22 22.20 21.35 2,000 0 0.0
23/10/2024
22.30
 27,500 22.85 22.85 22.10 0 0 0
22/10/2024
22.30
 77,800 22.70 22.85 22.30 700 0 0.0
21/10/2024
23
 41,300 22.90 23.15 22.70 0 100 -0.0
18/10/2024
23.15
 42,500 23.55 23.55 23 0 700 -0.0
17/10/2024
23.55
 38,600 22.85 23.55 22.50 0 0 0
16/10/2024
23.20
 40,400 23.70 23.70 22.80 0 0 0
15/10/2024
23.40
 162,100 22.50 23.90 22.05 3,800 0 0.1
14/10/2024
22.50
 72,800 22.35 22.50 21.85 0 1,000 -0.0
11/10/2024
22.20
 54,000 22.30 22.35 21.85 0 0 0
10/10/2024
22.20
 94,500 22.45 22.45 21.90 0 100 -0.0
09/10/2024
22.30
 191,600 22.70 22.80 21.90 300 0 0.0
08/10/2024
21.90
 274,500 20.80 21.90 20.50 0 100 -0.0
07/10/2024
20.50
 42,200 20.45 20.85 20.45 0 0 0
04/10/2024
20.45
 36,600 20.70 20.75 20.45 0 0 0
03/10/2024
20.70
 36,000 20.70 21.05 20.55 0 0 0
02/10/2024
20.60
 22,300 20.50 20.75 20.40 100 0 0.0
01/10/2024
20.50
 104,800 20.50 20.80 20.40 100 0 0.0
30/09/2024
20.40
 105,100 20.60 20.80 20.40 0 0 0
27/09/2024
21.15
 52,600 21.30 21.30 20.90 0 0 0
26/09/2024
21.30
 99,300 21.30 21.90 20.80 0 0 0
25/09/2024
21.30
 144,000 20.50 21.30 20.30 0 0 0
24/09/2024
20.60
 50,400 20.35 20.70 20.30 0 0 0
23/09/2024
20.70
 54,100 20.80 21.10 20.30 0 0 0
20/09/2024
20.95
 49,500 20.60 20.95 20.50 0 0 0
19/09/2024
20.50
 111,700 20.55 20.70 20.45 0 0 0
18/09/2024
20.55
 57,500 21.25 21.30 20.50 0 0 0
17/09/2024
21.25
 52,800 20.60 21.50 20.60 0 200 -0.0
16/09/2024
21.25
 58,000 21.50 21.55 20.80 0 200 -0.0
13/09/2024
21.40
 103,300 20.90 21.50 20.80 0 200 -0.0
12/09/2024
21.20
 79,300 21.30 21.50 20.80 0 0 0
11/09/2024
20.85
 169,500 19.50 20.85 19 600 0 0.0
10/09/2024
19.50
 45,500 20 20.05 19.50 2,500 0 0.0
09/09/2024
19.80
 14,600 20.45 20.45 19.80 0 0 0
06/09/2024
20.30
 35,500 20.50 20.50 20 0 0 0
05/09/2024
20.45
 51,200 20.50 20.50 19.80 0 0 0
04/09/2024
20.40
 56,500 19.60 20.40 19.60 0 0 0
30/08/2024
20.20
 58,200 20.25 20.25 19.70 0 400 -0.0
29/08/2024
20.25
 83,300 19.60 20.25 19.40 0 200 -0.0
28/08/2024
19.35
 52,000 19.60 19.60 19.20 300 0 0.0
27/08/2024
19.60
 69,000 19.60 19.90 19.60 0 0 0
26/08/2024
19.90
 43,500 20.10 20.45 19.90 2,800 0 0.1
23/08/2024
20.45
 33,900 20.50 20.50 20.10 0 0 0
22/08/2024
20.50
 82,100 20.50 21 19.90 100 3,600 -0.1
21/08/2024
20.50
 98,200 20.40 20.50 20 0 0 0
20/08/2024
20.40
 226,700 20.80 22.30 20.40 0 0 0
19/08/2024
20.90
 76,700 21 21.25 20.90 0 0 0
16/08/2024
21
 191,000 20.65 22 20.30 100 1,500 -0.0
15/08/2024
20.60
 51,900 20.65 21.10 20.35 0 0 0
14/08/2024
21
 115,100 21.60 21.60 20.85 0 0 0
13/08/2024
21.30
 127,600 20.35 21.40 19.90 0 1,200 -0.0
12/08/2024
20.60
 355,800 20.60 20.95 19.60 0 6,200 -0.1
09/08/2024
20.95
 171,000 21.80 22 20.95 0 0 0
08/08/2024
21.60
 440,500 20.80 21.60 20.65 0 5,100 -0.1
07/08/2024
20.20
 343,000 18.35 20.20 18.35 0 200 -0.0
06/08/2024
18.90
 110,700 18.60 19.10 18 0 200 -0.0
05/08/2024
18.60
 199,000 19.05 19.45 17.85 500 3,600 -0.1
02/08/2024
19.15
 175,900 19 19.30 18.40 0 0 0
01/08/2024
19
 119,600 19.75 20.25 18.80 0 0 0
31/07/2024
19.25
 342,900 18.15 19.25 18.15 0 4,600 -0.1
30/07/2024
18
 23,400 17.90 18 17.90 0 700 -0.0
29/07/2024
17.95
 21,900 17.95 18.10 17.80 0 700 -0.0
26/07/2024
18
 20,900 17.60 18 17.60 0 1,700 -0.0
25/07/2024
17.85
 53,900 18.15 18.15 17 300 300 -0.0
24/07/2024
18.15
 19,000 18.15 18.20 18 0 0 0
23/07/2024
18.20
 125,200 18.60 18.60 18.20 0 0 0
22/07/2024
18.30
 81,700 18.30 18.55 18.10 600 0 0.0
19/07/2024
18.40
 42,900 18.35 18.50 18.15 0 0 0
18/07/2024
18.40
 83,100 18.35 18.50 18.15 0 0 0
17/07/2024
18.30
 208,900 18.20 18.90 18.20 0 0 0
16/07/2024
18.20
 67,200 18 18.25 18 0 100 -0.0
15/07/2024
17.85
 61,100 17.45 18 17.45 0 100 -0.0
12/07/2024
17.45
 36,400 17.40 17.45 17.35 0 0 0
11/07/2024
17.45
 19,200 17.30 17.50 17.20 100 200 -0.0
10/07/2024
17.30
 13,000 17.50 17.55 17.30 500 300 0.0
09/07/2024
17.40
 25,800 17.50 17.60 17.40 0 0 0
08/07/2024
17.50
 44,300 17.20 17.60 17.20 0 1,400 -0.0
05/07/2024
17.20
 23,200 17.05 17.45 17 600 600 -0.0
04/07/2024
17.05
 13,100 17.15 17.20 17 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |