CTCP Khoáng sản Bình Định (bmc)

19.55
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
(2024-10-23) 		-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)
19/04/2021
13.72
 220,600 13.47 13.72 12.66 10,900 7,900 0.0
16/04/2021
13.47
 189,700 14.28 14.28 13.31 100 1,700 -0.0
15/04/2021
14.28
 140,300 14.53 15.02 14.16 2,600 6,100 -0.1
14/04/2021
14.53
 193,600 14.45 14.61 14.20 2,400 14,200 -0.2
13/04/2021
14.45
 119,100 15.18 15.18 14.45 1,500 5,200 -0.1
12/04/2021
15.18
 95,600 15.18 15.50 14.85 2,200 1,200 0.0
09/04/2021
15.18
 68,300 15.34 15.34 14.77 900 600 0.0
08/04/2021
15.34
 114,500 15.75 15.83 15.10 4,900 4,700 0.0
07/04/2021
15.75
 98,600 15.66 16.15 15.66 2,000 1,400 0.0
06/04/2021
15.66
 238,900 14.97 15.99 14.97 2,700 17,600 -0.3
05/04/2021
14.97
 52,400 14.85 15.14 14.85 3,000 1,700 0.0
02/04/2021
14.85
 69,000 14.57 15.10 14.77 4,300 700 0.1
01/04/2021
14.57
 213,300 14.61 15.10 14.57 11,200 5,500 0.1
31/03/2021
14.61
 118,800 15.02 15.30 14.61 4,100 2,200 0.0
30/03/2021
15.02
 82,600 15.26 15.42 14.85 5,100 2,700 0.0
29/03/2021
15.26
 142,300 14.89 15.42 14.61 5,800 6,300 -0.0
26/03/2021
14.89
 171,900 15.26 15.26 14.20 6,800 6,500 0.0
25/03/2021
15.26
 110,100 14.85 15.42 14.81 4,100 3,400 0.0
24/03/2021
14.85
 130,300 15.66 15.66 14.57 5,100 6,800 -0.0
23/03/2021
15.66
 78,400 15.91 15.99 15.42 6,100 17,900 -0.2
22/03/2021
15.91
 137,300 15.50 16.31 15.26 7,000 35,700 -0.5
19/03/2021
15.50
 101,100 15.58 15.58 15.26 4,100 7,100 -0.1
18/03/2021
15.58
 139,400 16.07 16.11 15.58 6,700 26,700 -0.4
17/03/2021
16.07
 98,700 16.11 16.11 15.75 3,000 15,800 -0.3
16/03/2021
16.11
 162,300 16.31 16.72 15.83 11,300 25,700 -0.3
15/03/2021
16.31
 207,100 15.26 16.31 15.02 11,300 6,700 0.1
12/03/2021
15.26
 135,900 15.50 15.70 15.02 6,500 15,700 -0.2
11/03/2021
15.50
 121,400 15.66 15.91 15.34 7,400 11,400 -0.1
10/03/2021
15.66
 111,200 16.23 16.23 15.30 3,500 200 0.1
09/03/2021
16.23
 291,000 15.66 16.39 14.69 10,600 9,200 0.0
08/03/2021
15.66
 428,000 16.80 17.04 15.66 11,300 11,700 -0.0
05/03/2021
16.80
 446,600 15.75 16.84 15.18 12,200 15,600 -0.1
04/03/2021
15.75
 399,300 14.73 15.75 15.02 5,700 300 0.1
03/03/2021
14.73
 388,400 13.80 14.73 13.47 3,500 11,800 -0.2
02/03/2021
13.80
 463,400 12.95 13.84 13.43 7,900 5,600 0.0
01/03/2021
12.95
 178,200 12.13 12.95 12.21 300 7,600 -0.1
26/02/2021
12.13
 227,900 11.69 12.17 11.44 6,100 3,300 0.0
25/02/2021
11.69
 233,100 11.61 11.93 11.32 6,100 6,900 -0.0
24/02/2021
11.61
 98,700 12.05 12.05 11.36 7,700 900 0.1
23/02/2021
12.05
 126,900 11.81 12.34 11.81 4,400 5,400 -0.0
22/02/2021
11.81
 281,300 11.04 11.81 11.16 900 900 0.0
19/02/2021
11.04
 118,900 10.92 11.28 10.39 5,500 2,200 0.0
18/02/2021
10.92
 105,100 11.00 11.08 10.79 9,600 3,900 0.1
17/02/2021
11.00
 115,000 10.39 11.04 10.39 7,800 2,700 0.1
09/02/2021
10.39
 57,000 10.39 10.47 10.06 900 5,400 -0.1
08/02/2021
10.39
 163,200 10.63 10.63 9.98 5,400 3,200 0.0
05/02/2021
10.63
 65,300 10.71 10.71 10.27 8,300 5,800 0.0
04/02/2021
10.71
 119,200 10.71 11.20 10.55 4,200 800 0.0
03/02/2021
10.71
 141,600 10.47 11.04 10.39 700 400 0.0
02/02/2021
10.47
 243,300 10.51 10.51 9.78 6,600 11,500 -0.1
01/02/2021
10.51
 86,900 11.28 11.28 10.51 4,400 10,100 -0.1
29/01/2021
11.28
 235,900 11.28 11.28 10.51 400 17,500 -0.2
28/01/2021
11.28
 174,800 12.09 12.09 11.28 3,400 2,200 0.0
27/01/2021
12.09
 225,800 12.99 13.27 12.09 13,300 2,800 0.2
26/01/2021
12.99
 213,200 13.55 13.64 12.66 14,300 6,500 0.1
25/01/2021
13.55
 258,100 13.03 13.72 13.47 8,900 10,900 -0.0
22/01/2021
13.03
 526,200 12.17 13.03 12.17 13,700 5,200 0.1
21/01/2021
12.17
 231,900 11.81 12.38 11.69 900 6,200 -0.1
20/01/2021
11.81
 181,500 12.46 12.46 11.61 5,300 2,200 0.0
19/01/2021
12.46
 203,600 13.39 13.55 12.46 15,600 1,200 0.2
18/01/2021
13.39
 267,800 12.99 13.80 12.42 500 200 0.0
15/01/2021
12.99
 238,600 12.34 12.99 12.62 0 0 0
14/01/2021
12.34
 200,200 11.65 12.42 11.65 6,200 12,500 -0.1
13/01/2021
11.65
 188,600 11.44 11.85 11.48 1,400 28,300 -0.4
12/01/2021
11.44
 140,200 11.61 11.65 11.40 4,600 1,900 0.0
11/01/2021
11.61
 144,400 11.77 12.09 11.61 6,000 2,400 0.1
08/01/2021
11.77
 87,200 11.77 11.85 11.16 300 4,400 -0.1
07/01/2021
11.77
 100,700 11.97 11.97 11.53 33,400 2,100 0.5
06/01/2021
11.97
 106,400 12.26 12.26 11.77 9,600 4,300 0.1
05/01/2021
12.26
 336,400 11.53 12.30 11.20 4,300 6,100 -0.0
04/01/2021
11.53
 133,000 11.53 11.53 11.24 1,200 3,200 -0.0
31/12/2020
11.53
 104,810 11.53 12.09 11.53 5,380 1,930 0.0
30/12/2020
11.53
 259,160 11.77 11.77 11.44 7,470 3,700 0.1
29/12/2020
11.77
 167,850 12.01 12.42 11.77 7,470 6,640 0.0
28/12/2020
12.01
 302,540 11.36 12.13 11.36 2,160 100 0.0
25/12/2020
11.36
 205,850 10.84 11.44 10.84 500 3,120 -0.0
24/12/2020
10.84
 319,600 11.61 11.77 10.79 8,410 3,540 0.1
23/12/2020
11.61
 179,500 10.88 11.61 11.28 0 400 -0.0
22/12/2020
10.88
 508,160 10.19 10.88 10.19 1,110 360,830 -4.4
21/12/2020
10.19
 709,460 9.54 10.19 9.58 500 517,640 -6.4
18/12/2020
9.54
 100,840 9.66 9.66 9.25 4,770 12,720 -0.1
17/12/2020
9.66
 72,100 9.70 9.70 9.58 15,620 8,610 0.1
16/12/2020
9.70
 74,350 9.78 9.78 9.58 2,340 15,900 -0.2
15/12/2020
9.78
 214,630 9.17 9.78 9.09 510 59,900 -0.7
14/12/2020
9.17
 60,880 9.09 9.17 8.89 900 44,020 -0.5
11/12/2020
9.09
 81,650 8.72 9.09 8.68 3,730 55,720 -0.6
10/12/2020
8.72
 30,250 8.77 8.85 8.72 2,230 1,140 0.0
09/12/2020
8.77
 45,560 8.89 8.89 8.64 3,830 4,860 -0.0
08/12/2020
8.89
 27,690 9.09 9.09 8.89 2,930 17,000 -0.2
07/12/2020
9.09
 77,810 8.68 9.17 8.52 220 40,160 -0.4
04/12/2020
8.68
 59,480 8.52 8.77 8.40 3,000 26,800 -0.2
03/12/2020
8.52
 41,890 8.32 8.52 8.28 1,300 17,050 -0.2
02/12/2020
8.32
 9,050 8.40 8.40 8.28 850 0 0.0
01/12/2020
8.40
 9,760 8.40 8.40 8.28 0 660 -0.0
30/11/2020
8.40
 7,710 8.48 8.48 8.28 0 5,030 -0.1
27/11/2020
8.48
 27,520 8.24 8.48 8.16 0 18,300 -0.2
26/11/2020
8.24
 23,050 8.24 8.24 8.12 2,180 2,640 -0.0
25/11/2020
8.24
 8,620 8.24 8.28 8.20 0 660 -0.0
24/11/2020
8.24
 22,390 8.24 8.28 8.20 450 6,460 -0.1
23/11/2020
8.24
 25,100 8.32 8.32 8.24 2,390 9,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |