CTCP Khoáng sản Bình Định (bmc)

9.65
0.15
(1.58%)
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
(2026-09-08) 		0.20 1.81% 301,100 -7,400 0.0
9.50
11.25
9.50
2 tháng
(2026-08-10) 		-0.35 -3.02% 380,100 -7,400 0.0
9.50
11.60
9.50
3 tháng
(2026-07-10) 		-1.20 -9.64% 581,300 -8,800 0.0
9.50
12.45
9.50
6 tháng
(2026-04-13) 		-2.20 -16.36% 1,490,100 -27,700 -0.3
9.50
13.50
9.50
12 tháng
(2025-10-13) 		-6.65 -37.15% 8,427,700 12,700 0.4
9.50
17.90
9.50
24 tháng
(2024-10-18) 		-10.48 -48.23% 47,063,100 50,950 -1.5
9.50
30.41
9.50
36 tháng
(2023-10-24) 		-1.41 -11.16% 63,550,100 -96,450 -4.3
9.50
30.41
9.50
60 tháng
(2021-11-03) 		-11.19 -49.86% 100,553,600 -371,239 -11.3
7.78
30.41
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
14.93
 137,300 14.32 15.31 14.32 7,000 35,700 -0.5
19/03/2021
14.55
 101,100 14.63 14.63 14.32 4,100 7,100 -0.1
18/03/2021
14.63
 139,400 14.82 15.12 14.63 6,700 26,700 -0.4
17/03/2021
15.08
 98,700 14.78 15.08 14.78 3,000 15,800 -0.3
16/03/2021
15.12
 162,300 15.39 15.69 14.86 1,130 2,570 -0.3
15/03/2021
15.31
 207,100 14.36 15.31 14.09 1,130 670 0.1
12/03/2021
14.32
 135,900 14.55 14.74 14.09 650 1,570 -0.2
11/03/2021
14.55
 121,400 14.55 14.93 14.40 740 1,140 -0.1
10/03/2021
14.70
 111,200 14.48 14.89 14.36 3,500 200 0.1
09/03/2021
15.24
 291,000 13.87 15.39 13.79 1,060 920 0.0
08/03/2021
14.70
 428,000 15.77 16.00 14.70 11,300 11,700 0.0
05/03/2021
15.77
 446,600 14.25 15.81 14.25 12,200 15,600 -0.1
04/03/2021
14.78
 399,300 14.78 14.78 14.09 5,700 300 0.1
03/03/2021
13.83
 388,400 13.22 13.83 12.65 3,500 11,800 -0.2
02/03/2021
12.95
 463,400 12.99 12.99 12.61 790 560 0.0
01/03/2021
12.15
 178,200 11.50 12.15 11.47 300 7,600 -0.1
26/02/2021
11.39
 227,900 10.82 11.43 10.74 610 330 0.0
25/02/2021
10.97
 233,100 11.20 11.20 10.63 6,100 6,900 0.0
24/02/2021
10.89
 98,700 11.31 11.31 10.67 770 90 0.1
23/02/2021
11.31
 126,900 11.08 11.58 11.08 4,400 5,400 0.0
22/02/2021
11.08
 281,300 10.59 11.08 10.48 90 90 0.0
19/02/2021
10.36
 118,900 10.21 10.59 9.75 5,500 2,200 0.0
18/02/2021
10.25
 105,100 10.36 10.40 10.13 960 390 0.1
17/02/2021
10.32
 115,000 9.90 10.36 9.75 7,800 2,700 0.1
09/02/2021
9.75
 57,000 9.52 9.83 9.45 90 540 -0.1
08/02/2021
9.75
 163,200 9.98 9.98 9.37 540 320 0.0
05/02/2021
9.98
 65,300 10.06 10.06 9.64 8,300 5,800 0.0
04/02/2021
10.06
 119,200 10.36 10.51 9.90 4,200 800 0.0
03/02/2021
10.06
 141,600 9.83 10.36 9.75 70 40 0.0
02/02/2021
9.83
 243,300 9.26 9.83 9.18 660 1,150 -0.1
01/02/2021
9.87
 86,900 10.59 10.59 9.87 440 1,010 -0.1
29/01/2021
10.59
 235,900 9.87 10.59 9.87 40 1,750 -0.2
28/01/2021
10.59
 174,800 10.59 10.82 10.59 340 220 0.0
27/01/2021
11.35
 225,800 12.19 12.46 11.35 1,330 280 0.2
26/01/2021
12.19
 213,200 12.80 12.80 11.88 1,430 650 0.1
25/01/2021
12.72
 258,100 12.72 12.88 12.65 890 1,090 0.0
22/01/2021
12.23
 526,200 11.47 12.23 11.43 13,700 5,200 0.1
21/01/2021
11.43
 231,900 11.43 11.62 10.97 900 6,200 -0.1
20/01/2021
11.08
 181,500 11.66 11.66 10.89 530 220 0.0
19/01/2021
11.69
 203,600 12.57 12.72 11.69 15,600 1,200 0.2
18/01/2021
12.57
 267,800 12.19 12.95 11.66 50 20 0.0
15/01/2021
12.19
 238,600 12.11 12.19 11.85 0 0 0
14/01/2021
11.58
 200,200 10.93 11.66 10.93 620 1,250 -0.1
13/01/2021
10.93
 188,600 10.82 11.12 10.78 1,400 28,300 -0.4
12/01/2021
10.74
 140,200 10.89 10.93 10.70 460 190 0.0
11/01/2021
10.89
 144,400 11.05 11.35 10.89 6,000 2,400 0.1
08/01/2021
11.05
 87,200 10.51 11.12 10.48 300 4,400 -0.1
07/01/2021
11.05
 100,700 11.20 11.24 10.82 33,400 2,100 0.5
06/01/2021
11.24
 106,400 11.50 11.50 11.05 960 430 0.1
05/01/2021
11.50
 336,400 10.82 11.54 10.51 4,300 6,100 0.0
04/01/2021
10.82
 133,000 10.59 10.82 10.55 1,200 3,200 0.0
31/12/2020
10.82
 104,810 10.82 11.35 10.82 538 193 0.0
30/12/2020
10.82
 259,160 11.05 11.05 10.74 7,470 3,700 0.1
29/12/2020
11.05
 167,850 11.28 11.66 11.05 7,470 6,640 0.0
28/12/2020
11.28
 302,540 10.97 11.39 10.67 2,160 100 0.0
25/12/2020
10.67
 205,850 10.17 10.74 10.17 50 312 0.0
24/12/2020
10.17
 319,600 10.89 11.05 10.13 841 354 0.1
23/12/2020
10.89
 179,500 10.67 10.89 10.59 0 400 0.0
22/12/2020
10.21
 508,160 9.56 10.21 9.56 111 36,083 -4.7
21/12/2020
9.56
 709,460 8.99 9.56 8.99 50 51,764 -6.4
18/12/2020
8.95
 100,840 8.84 8.99 8.69 4,770 12,720 -0.1
17/12/2020
9.07
 72,100 9.10 9.10 8.99 1,562 861 0.1
16/12/2020
9.10
 74,350 9.14 9.18 8.99 234 1,590 -0.2
15/12/2020
9.18
 214,630 8.61 9.18 8.53 510 59,900 -0.7
14/12/2020
8.61
 60,880 8.38 8.61 8.34 900 44,020 -0.5
11/12/2020
8.53
 81,650 8.19 8.53 8.15 3,730 55,720 -0.6
10/12/2020
8.19
 30,250 8.27 8.30 8.19 2,230 1,140 0.0
09/12/2020
8.23
 45,560 8.30 8.34 8.11 3,830 4,860 0.0
08/12/2020
8.34
 27,690 8.49 8.49 8.34 2,930 17,000 -0.2
07/12/2020
8.53
 77,810 8.53 8.61 8.00 220 40,160 -0.4
04/12/2020
8.15
 59,480 8.00 8.23 7.89 3,000 26,800 -0.2
03/12/2020
8.00
 41,890 7.77 8.00 7.77 1,300 17,050 -0.2
02/12/2020
7.81
 9,050 7.81 7.81 7.77 850 0 0.0
01/12/2020
7.89
 9,760 7.77 7.89 7.77 0 660 0.0
30/11/2020
7.89
 7,710 7.96 7.96 7.77 0 5,030 -0.1
27/11/2020
7.96
 27,520 7.66 7.96 7.66 0 18,300 -0.2
26/11/2020
7.73
 23,050 7.73 7.73 7.62 2,180 2,640 0.0
25/11/2020
7.73
 8,620 7.73 7.77 7.69 0 660 0.0
24/11/2020
7.73
 22,390 7.73 7.77 7.69 450 6,460 -0.1
23/11/2020
7.73
 25,100 7.77 7.81 7.73 2,390 9,700 -0.1
20/11/2020
7.81
 18,940 7.77 7.85 7.73 250 11,320 -0.1
19/11/2020
7.77
 15,890 7.77 7.85 7.77 540 6,820 -0.1
18/11/2020
7.77
 6,870 7.73 7.77 7.62 1,870 1,040 0.0
17/11/2020
7.77
 7,780 7.73 7.77 7.69 1,250 1,810 0.0
16/11/2020
7.77
 8,480 7.89 7.89 7.77 1,210 500 0.0
13/11/2020
7.92
 21,120 7.66 7.92 7.66 1,000 10,840 -0.1
12/11/2020
8.00
 13,310 7.73 8.27 7.69 0 5,600 -0.1
11/11/2020
7.73
 7,580 7.54 7.73 7.54 500 3,530 0.0
10/11/2020
7.69
 8,190 7.73 7.73 7.69 1,590 2,310 0.0
09/11/2020
7.73
 13,590 7.73 7.73 7.62 0 6,820 -0.1
06/11/2020
7.81
 9,110 7.73 7.81 7.69 0 3,970 0.0
05/11/2020
7.89
 4,190 7.77 7.89 7.73 0 1,980 0.0
04/11/2020
7.92
 19,210 7.77 7.92 7.69 4,260 14,220 -0.1
03/11/2020
7.81
 17,420 7.73 7.81 7.69 4,580 12,890 -0.1
02/11/2020
7.77
 13,200 7.69 7.81 7.62 1,950 6,120 0.0
30/10/2020
7.69
 12,060 7.85 7.92 7.69 5,760 6,350 0.0
29/10/2020
7.85
 5,250 7.77 7.92 7.77 1,150 700 0.0
28/10/2020
8.04
 5,070 8.00 8.04 7.96 2,050 2,300 0.0
27/10/2020
8.15
 3,650 8.23 8.23 8.08 1,500 650 0.0
26/10/2020
8.23
 5,350 8.15 8.23 8.11 0 20 0.0

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