CTCP Khoáng sản Bình Định (bmc)

20.95
0.45
(2.20%)
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)
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
20/11/2020
8.32
 18,940 8.28 8.36 8.24 250 11,320 -0.1
19/11/2020
8.28
 15,890 8.28 8.36 8.28 540 6,820 -0.1
18/11/2020
8.28
 6,870 8.28 8.28 8.12 1,870 1,040 0.0
17/11/2020
8.28
 7,780 8.28 8.28 8.20 1,250 1,810 -0.0
16/11/2020
8.28
 8,480 8.44 8.44 8.28 1,210 500 0.0
13/11/2020
8.44
 21,120 8.52 8.52 8.16 1,000 10,840 -0.1
12/11/2020
8.52
 13,310 8.24 8.81 8.20 0 5,600 -0.1
11/11/2020
8.24
 7,580 8.20 8.24 8.04 500 3,530 -0.0
10/11/2020
8.20
 8,190 8.24 8.24 8.20 1,590 2,310 -0.0
09/11/2020
8.24
 13,590 8.32 8.32 8.12 0 6,820 -0.1
06/11/2020
8.32
 9,110 8.40 8.40 8.20 0 3,970 -0.0
05/11/2020
8.40
 4,190 8.44 8.44 8.24 0 1,980 -0.0
04/11/2020
8.44
 19,210 8.32 8.44 8.20 4,260 14,220 -0.1
03/11/2020
8.32
 17,420 8.28 8.32 8.20 4,580 12,890 -0.1
02/11/2020
8.28
 13,200 8.20 8.32 8.12 1,950 6,120 -0.0
30/10/2020
8.20
 12,060 8.36 8.44 8.20 5,760 6,350 -0.0
29/10/2020
8.36
 5,250 8.56 8.56 8.28 1,150 700 0.0
28/10/2020
8.56
 5,070 8.68 8.68 8.48 2,050 2,300 -0.0
27/10/2020
8.68
 3,650 8.77 8.77 8.60 1,500 650 0.0
26/10/2020
8.77
 5,350 8.85 8.85 8.64 0 20 -0.0
23/10/2020
8.85
 13,300 8.72 8.85 8.64 360 5,360 -0.1
22/10/2020
8.72
 3,370 8.68 8.72 8.68 10 3,250 -0.0
21/10/2020
8.68
 18,360 8.72 8.81 8.68 3,850 10,530 -0.1
20/10/2020
8.72
 12,210 8.72 8.72 8.64 2,140 3,140 -0.0
19/10/2020
8.72
 14,810 8.72 8.72 8.64 3,300 6,510 -0.0
16/10/2020
8.72
 4,060 8.81 8.81 8.60 420 840 -0.0
15/10/2020
8.81
 1,100 8.81 8.81 8.60 0 90 -0.0
14/10/2020
8.81
 2,760 8.77 8.85 8.68 1,770 430 0.0
13/10/2020
8.77
 2,670 8.93 8.93 8.77 100 1,140 -0.0
12/10/2020
8.93
 25,410 8.81 8.97 8.64 16,250 6,430 0.1
09/10/2020
8.81
 5,110 8.81 8.81 8.72 850 540 0.0
08/10/2020
8.81
 3,260 8.77 8.81 8.77 2,030 700 0.0
07/10/2020
8.77
 10,260 8.93 8.93 8.77 1,580 1,020 0.0
06/10/2020
8.93
 4,630 8.93 8.93 8.77 1,990 2,120 -0.0
05/10/2020
8.93
 14,020 8.81 8.93 8.77 7,060 760 0.1
02/10/2020
8.81
 16,570 8.89 8.93 8.60 1,710 880 0.0
01/10/2020
8.89
 14,480 8.89 8.93 8.77 12,190 40 0.1
30/09/2020
8.89
 3,150 8.81 8.89 8.77 400 500 -0.0
29/09/2020
8.81
 16,720 9.01 9.01 8.81 1,710 5,120 -0.0
28/09/2020
9.01
 23,030 8.68 9.01 8.52 40 760 -0.0
25/09/2020
8.68
 10,990 8.72 8.72 8.52 3,350 1,400 0.0
24/09/2020
8.72
 31,580 8.81 8.81 8.40 5,080 980 0.0
23/09/2020
8.81
 10,640 8.93 8.93 8.72 680 6,570 -0.1
22/09/2020
8.93
 9,680 8.93 8.93 8.77 230 3,920 -0.0
21/09/2020
8.93
 8,110 8.93 8.93 8.68 1,670 340 0.0

Chính sách bảo mật | Điều khoản sử dụng |