CTCP Khoáng sản Bình Định (bmc)

10.80
0.20
(1.89%)
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
(2026-08-19) 		-0.55 -4.93% 177,400 -900 0.0
10.60
16.45
10.80
2 tháng
(2026-07-20) 		-1.10 -9.40% 353,700 -1,900 0.0
10.60
16.45
10.80
3 tháng
(2026-06-22) 		-2 -15.87% 538,900 -4,200 -0.1
10.60
16.45
10.80
6 tháng
(2026-03-23) 		-2.40 -18.46% 1,751,100 -20,000 -0.3
10.60
16.45
10.80
12 tháng
(2025-09-23) 		-6.55 -38.19% 9,913,900 19,700 0.3
10.60
18.65
10.80
24 tháng
(2024-09-30) 		-8.55 -44.64% 50,030,500 82,050 -1.1
10.18
30.41
10.80
36 tháng
(2023-10-04) 		-2.28 -17.72% 66,457,600 -108,050 -4.7
9.54
30.41
10.80
60 tháng
(2021-10-14) 		-10.73 -50.31% 105,425,400 -414,604 -12.9
7.78
30.41
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.09
 27,000 11.29 11.37 11.04 0 0 0.0
06/04/2023
11.25
 98,500 11.04 11.54 11.04 500 0 0.0
05/04/2023
10.96
 105,400 10.80 10.96 10.63 0 0 0.0
04/04/2023
10.84
 12,000 10.88 10.88 10.76 0 0 0.0
03/04/2023
10.84
 38,300 10.84 10.96 10.71 0 0 0.0
31/03/2023
10.80
 23,000 10.71 10.80 10.71 0 0 0.0
30/03/2023
10.80
 14,500 10.76 10.84 10.76 0 0 0.0
29/03/2023
10.80
 4,900 10.76 10.80 10.63 1,500 0 0.0
28/03/2023
10.76
 16,400 10.63 10.96 10.63 0 0 0.0
27/03/2023
10.71
 11,500 10.55 10.80 10.55 200 0 0.0
24/03/2023
10.55
 17,200 10.67 10.71 10.55 0 0 0
23/03/2023
10.59
 13,000 10.55 10.59 10.47 0 2,800 0.0
22/03/2023
10.55
 13,300 10.55 10.67 10.55 0 0 0
21/03/2023
10.59
 4,400 10.55 10.71 10.51 0 0 0.0
20/03/2023
10.55
 16,300 10.51 10.63 10.51 0 400 0.0
17/03/2023
10.71
 12,100 10.63 10.71 10.63 0 1,300 0.0
16/03/2023
10.67
 11,200 10.76 10.76 10.59 100 0 0.0
15/03/2023
10.76
 1,900 11.04 11.04 10.76 200 0 0.0
14/03/2023
10.71
 28,200 10.76 10.84 10.51 0 4,900 -0.1
13/03/2023
10.76
 32,700 10.71 10.88 10.67 100 0 0.0
10/03/2023
11.04
 8,400 11.13 11.13 10.96 0 700 0.0
09/03/2023
11.09
 11,400 11.00 11.17 11.00 1,600 1,100 0.0
08/03/2023
10.96
 6,300 10.96 10.96 10.63 300 0 0.0
07/03/2023
10.84
 21,500 10.88 11.00 10.84 200 10,000 -0.1
06/03/2023
11.00
 61,700 11.00 11.70 10.96 2,300 1,700 0.0
03/03/2023
11.00
 6,900 10.80 11.00 10.80 235 0 0.0
02/03/2023
10.92
 38,500 10.92 11.04 10.80 400 0 0.0
01/03/2023
10.96
 7,200 11.00 11.04 10.71 400 0 0.0
28/02/2023
10.96
 5,900 11.09 11.09 10.96 800 0 0.0
27/02/2023
11.04
 31,800 10.96 11.25 10.96 1,000 1,700 0.0
24/02/2023
11.00
 41,400 11.04 11.13 10.92 500 0 0.0
23/02/2023
11.00
 18,400 11.17 11.17 10.92 300 1,000 0.0
22/02/2023
11.13
 15,400 11.00 11.37 11.00 400 375 0.0
21/02/2023
11.37
 22,400 11.46 11.54 11.29 400 500 0.0
20/02/2023
11.42
 55,200 11.29 11.50 11.09 500 600 0.0
17/02/2023
11.13
 11,600 11.37 11.37 10.92 1,000 350 0.0
16/02/2023
11.21
 38,400 10.71 11.21 10.71 0 900 0.0
15/02/2023
10.71
 13,700 11.04 11.04 10.71 400 0 0.0
14/02/2023
10.71
 7,900 10.88 10.88 10.71 500 0 0.0
13/02/2023
10.88
 29,700 10.84 11.00 10.22 0 0 0
10/02/2023
10.92
 22,400 10.67 11.00 10.67 100 100 0
09/02/2023
10.96
 22,400 11.09 11.09 10.80 600 300 0.0
08/02/2023
10.80
 19,800 10.59 11.09 10.59 400 600 0.0
07/02/2023
10.59
 19,900 10.80 11.04 10.55 300 0 0.0
06/02/2023
11.04
 22,300 10.55 11.29 10.55 200 0 0.0
03/02/2023
10.96
 18,700 11.13 11.13 10.76 500 600 0.0
02/02/2023
10.96
 28,500 11.13 11.46 10.55 0 600 0.0
01/02/2023
11.13
 99,300 11.95 11.95 11.13 1,400 0 0.0
31/01/2023
11.87
 54,500 11.58 12.03 11.58 900 600 0.0
30/01/2023
12.03
 88,000 11.46 12.03 11.37 400 0 0.0
27/01/2023
11.25
 63,600 11.70 11.70 11.13 800 0 0.0
26/01/2023
8.94
 6,100 9.27 9.27 8.94 0 0 0
25/01/2023
8.94
 6,100 9.27 9.27 8.94 0 0 0
24/01/2023
8.94
 6,100 9.27 9.27 8.94 0 0 0
23/01/2023
8.94
 6,100 9.27 9.27 8.94 0 0 0
20/01/2023
8.94
 6,100 9.27 9.27 8.94 0 0 0
19/01/2023
11.54
 44,400 11.99 12.07 11.54 600 0 0.0
18/01/2023
11.54
 122,200 11.00 11.54 11.00 0 0 0.0
17/01/2023
10.80
 66,300 10.67 10.96 10.67 0 300 0.0
16/01/2023
10.67
 7,600 10.71 10.71 10.55 0 800 0.0
13/01/2023
10.80
 20,700 10.96 10.96 10.71 0 1,600 0.0
12/01/2023
10.84
 42,000 10.63 10.84 10.59 100 2,900 0.0
11/01/2023
10.55
 26,700 10.55 10.71 10.55 900 800 0.0
10/01/2023
10.55
 7,900 10.63 10.63 10.47 500 775 0.0
09/01/2023
10.51
 15,800 10.80 10.80 10.51 600 1,400 0.0
06/01/2023
10.63
 45,300 10.59 10.71 10.43 14,600 1,100 0.2
05/01/2023
10.59
 25,500 10.63 10.88 10.47 1,400 200 0.0
04/01/2023
10.55
 33,800 10.59 10.71 10.34 12,000 1,600 0.1
03/01/2023
10.30
 22,200 10.10 10.51 10.10 1,700 1,800 0.0
30/12/2022
10.10
 23,200 10.06 10.10 9.85 200 200 0
29/12/2022
10.06
 21,600 9.93 10.22 9.89 1,200 200 0.0
28/12/2022
9.93
 11,400 9.93 10.22 9.73 100 400 0.0
27/12/2022
9.93
 35,400 9.89 10.30 9.23 1,000 29,200 -0.3
26/12/2022
9.89
 5,400 10.34 10.39 9.89 900 1,100 0.0
23/12/2022
10.34
 2,600 10.30 10.39 10.34 0 500 0.0
22/12/2022
10.30
 10,000 10.06 10.39 10.06 100 0 0.0
21/12/2022
10.06
 7,700 10.22 10.22 10.06 400 0 0.0
20/12/2022
10.22
 51,700 10.47 10.67 10.06 1,700 0 0.0
19/12/2022
10.47
 33,100 10.14 10.71 10.47 0 900 0.0
16/12/2022
10.14
 60,600 10.63 10.67 10.14 1,600 300 0.0
15/12/2022
10.63
 99,300 10.10 10.80 10.06 300 5,031 -0.1
14/12/2022
10.10
 16,800 10.22 10.30 10.10 0 900 0.0
13/12/2022
10.22
 41,200 10.26 10.26 9.89 400 300 0.0
12/12/2022
10.26
 50,300 10.06 10.30 10.06 1,000 700 0.0
09/12/2022
10.06
 23,100 10.26 10.39 9.97 1,100 400 0.0
08/12/2022
10.26
 15,700 9.89 10.39 9.85 0 1,700 0.0
07/12/2022
9.89
 57,900 10.30 10.30 9.73 100 2 0.0
06/12/2022
10.30
 49,300 10.88 10.88 10.30 700 0 0.0
05/12/2022
10.88
 137,300 10.71 11.13 10.71 700 9 0.0
02/12/2022
10.71
 51,300 10.10 10.71 10.10 500 2,000 0.0
01/12/2022
10.10
 146,100 10.06 10.47 10.06 1,400 900 0.0
30/11/2022
10.06
 64,600 9.64 10.26 9.73 1,000 700 0.0
29/11/2022
9.64
 93,200 9.81 10.06 9.44 1,600 500 0.0
28/11/2022
9.81
 115,200 9.19 9.81 9.48 0 900 0.0
25/11/2022
9.19
 67,000 8.61 9.19 8.65 0 200 0.0
24/11/2022
8.61
 60,500 8.86 8.86 8.28 900 0 0.0
23/11/2022
8.86
 28,500 9.52 9.52 8.86 400 100 0.0
22/11/2022
9.52
 55,500 8.94 9.56 9.07 800 1,100 0.0
21/11/2022
8.94
 24,300 8.82 9.23 8.86 1,100 0 0.0
18/11/2022
8.82
 63,700 8.90 9.19 8.65 9,800 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc