CTCP Khoáng sản Bình Định (bmc)

19.50
-0.05
(-0.26%)
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)
10/02/2020
9.19
 15,140 9.07 9.19 9.00 9,260 440 0.1
07/02/2020
9.07
 8,500 9.00 9.07 9.00 1,090 600 0.0
06/02/2020
9.00
 10,200 8.88 9.07 8.77 4,560 10 0.1
05/02/2020
8.88
 6,520 8.92 9.04 8.70 2,100 800 0.0
04/02/2020
8.92
 39,520 9.00 9.00 8.51 32,570 1,400 0.3
03/02/2020
9.00
 80,160 9.11 9.30 8.51 35,570 520 0.4
31/01/2020
9.11
 45,020 9.79 9.83 9.11 12,880 9,070 0.0
30/01/2020
9.79
 38,660 10.51 10.55 9.79 5,360 38,530 -0.4
22/01/2020
10.51
 8,010 10.51 10.51 10.36 4,660 20 0.1
21/01/2020
10.51
 7,410 10.51 10.81 10.32 3,320 610 0.0
20/01/2020
10.51
 35,770 10.59 10.96 10.43 34,020 700 0.5
17/01/2020
10.59
 100,170 10.47 10.59 10.43 7,540 200 0.1
16/01/2020
10.47
 6,660 10.36 10.59 10.36 290 20 0.0
15/01/2020
10.36
 7,080 10.43 10.51 10.36 2,830 10 0.0
14/01/2020
10.43
 10,000 10.43 10.51 10.28 3,400 2,050 0.0
13/01/2020
10.43
 7,010 10.51 10.51 10.28 4,610 500 0.1
10/01/2020
10.51
 5,760 10.43 10.51 10.28 2,990 210 0.0
09/01/2020
10.43
 3,380 10.21 10.43 10.21 500 1,070 -0.0
08/01/2020
10.21
 13,620 10.47 10.47 9.83 10,120 0 0.1
07/01/2020
10.47
 12,300 10.51 10.74 10.21 5,090 320 0.1
06/01/2020
10.51
 3,330 10.51 10.55 10.40 2,250 40 0.0
03/01/2020
10.51
 23,040 10.28 10.51 10.28 15,090 200 0.2
02/01/2020
10.28
 37,850 10.51 10.51 10.28 21,190 2,200 0.3
31/12/2019
10.51
 26,270 10.59 10.59 10.28 7,350 510 0.1
30/12/2019
10.59
 32,910 10.28 10.81 10.28 29,050 310 0.4
27/12/2019
10.28
 25,250 10.81 10.89 10.28 500 330 0.0
26/12/2019
10.81
 1,930 10.81 10.81 10.74 0 30 -0.0
25/12/2019
10.81
 3,660 10.66 10.96 10.74 1,500 200 0.0
24/12/2019
10.66
 3,660 11.00 11.00 10.66 0 910 -0.0
23/12/2019
11.00
 6,860 10.96 11.34 10.89 200 560 -0.0
20/12/2019
10.96
 12,970 10.89 10.96 10.66 1,110 2,800 -0.0
19/12/2019
10.89
 3,530 10.89 10.89 10.66 310 650 -0.0
18/12/2019
10.89
 1,200 10.93 10.93 10.81 0 100 -0.0
17/12/2019
10.93
 4,620 10.85 10.96 10.43 200 300 -0.0
16/12/2019
10.85
 3,940 10.89 10.89 10.66 0 300 -0.0
13/12/2019
10.89
 2,120 10.77 10.96 10.66 370 300 0.0
12/12/2019
10.77
 13,950 10.70 11.04 10.66 0 330 -0.0
11/12/2019
10.70
 1,270 10.89 10.89 10.70 0 300 -0.0
10/12/2019
10.89
 950 10.93 10.93 10.89 0 0 0
09/12/2019
10.93
 4,460 11.00 11.00 10.74 710 0 0.0
06/12/2019
11.00
 8,040 11.00 11.00 10.81 1,000 800 0.0
05/12/2019
11.00
 2,660 11.08 11.08 10.81 1,000 340 0.0
04/12/2019
11.08
 3,550 11.00 11.08 10.74 500 1,190 -0.0
03/12/2019
11.00
 1,930 11.08 11.08 10.74 0 0 0
02/12/2019
11.08
 10,420 10.96 11.19 10.66 3,640 470 0.0
29/11/2019
10.96
 4,710 11.08 11.08 10.96 1,600 0 0.0
28/11/2019
11.08
 4,420 11.08 11.08 10.96 100 0 0.0
27/11/2019
11.08
 8,120 11.15 11.15 10.66 2,270 0 0.0
26/11/2019
11.15
 3,470 11.19 11.19 10.93 0 0 0
25/11/2019
11.19
 12,520 11.19 11.19 10.96 2,000 120 0.0
22/11/2019
11.19
 4,320 11.08 11.19 10.96 0 300 -0.0
21/11/2019
11.08
 6,390 11.19 11.19 10.96 120 0 0.0
20/11/2019
11.19
 6,430 11.19 11.19 10.96 0 0 0
19/11/2019
11.19
 5,050 11.04 11.34 10.96 0 2,040 -0.0
18/11/2019
11.04
 5,220 11.04 11.08 10.77 0 0 0
15/11/2019
11.04
 5,240 11.04 11.08 10.74 0 1,100 -0.0
14/11/2019
11.04
 13,250 11.12 11.12 10.66 5,290 1,030 0.1
13/11/2019
11.12
 7,430 11.19 11.19 10.89 850 360 0.0
12/11/2019
11.19
 7,170 10.96 11.19 10.81 300 200 0.0
11/11/2019
10.96
 9,010 11.34 11.34 10.96 200 0 0.0
08/11/2019
11.34
 7,180 11.19 11.34 10.81 30 0 0.0
07/11/2019
11.19
 2,220 11.34 11.34 11.19 0 0 0
06/11/2019
11.34
 19,820 11.49 11.49 10.96 1,000 10 0.0
05/11/2019
11.49
 4,330 11.12 11.49 11.12 2,850 0 0.0
04/11/2019
11.12
 13,470 11.53 11.57 11.12 4,950 0 0.1
01/11/2019
11.53
 5,820 11.27 11.53 11.19 1,130 800 0.0
31/10/2019
11.27
 1,640 11.64 11.64 11.27 220 0 0.0
30/10/2019
11.64
 8,250 11.57 11.64 11.27 0 1,700 -0.0
29/10/2019
11.57
 5,760 11.72 11.95 11.00 500 3,000 -0.0
28/10/2019
11.72
 10,630 11.34 11.72 11.12 500 1,200 -0.0
25/10/2019
11.34
 8,150 11.42 11.42 11.04 0 0 0
24/10/2019
11.42
 4,720 11.53 11.53 11.27 0 0 0
23/10/2019
11.53
 5,140 11.53 11.57 11.27 0 1,770 -0.0
22/10/2019
11.53
 34,230 11.57 11.57 11.34 0 1,620 -0.0
21/10/2019
11.57
 5,400 11.61 11.68 11.34 0 0 0
18/10/2019
11.61
 8,490 11.42 11.68 11.34 0 2,020 -0.0
17/10/2019
11.42
 13,610 11.72 11.76 11.42 200 0 0.0
16/10/2019
11.72
 8,290 11.64 11.76 11.34 0 900 -0.0
15/10/2019
11.64
 27,550 11.61 11.64 11.34 0 2,720 -0.0
14/10/2019
11.61
 13,900 11.61 11.64 11.23 0 0 0
11/10/2019
11.61
 11,490 11.57 12.36 11.27 570 1,720 -0.0
10/10/2019
11.57
 5,030 11.64 11.72 11.34 20 1,430 -0.0
09/10/2019
11.64
 7,500 11.46 11.80 11.49 0 420 -0.0
08/10/2019
11.46
 4,680 11.72 11.72 11.46 170 0 0.0
07/10/2019
11.72
 2,570 11.64 11.80 11.49 0 0 0
04/10/2019
11.64
 15,320 11.64 11.64 11.42 0 1,020 -0.0
03/10/2019
11.64
 6,940 11.68 12.17 11.64 0 0 0
02/10/2019
11.68
 10,910 11.83 11.83 11.49 1,270 550 0.0
01/10/2019
11.83
 6,850 11.80 11.87 11.49 0 0 0
30/09/2019
11.80
 6,270 11.72 11.83 11.61 0 1,330 -0.0
27/09/2019
11.72
 27,270 12.02 12.02 11.34 0 260 -0.0
26/09/2019
12.02
 12,270 12.10 12.10 11.34 510 1,200 -0.0
25/09/2019
12.10
 4,230 12.25 12.25 11.72 0 30 -0.0
24/09/2019
12.25
 34,960 12.55 12.63 11.68 0 0 0
23/09/2019
12.55
 74,140 12.44 12.78 12.40 0 0 0
20/09/2019
12.44
 11,800 12.74 12.74 12.44 760 1,700 -0.0
19/09/2019
12.74
 2,790 12.74 12.74 12.70 10 560 -0.0
18/09/2019
12.74
 16,850 12.85 12.85 12.55 0 0 0
17/09/2019
12.85
 19,390 12.85 12.85 12.48 4,020 5,700 -0.0
16/09/2019
12.85
 11,850 12.93 12.93 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |