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
(2024-08-21) 		0 0% 1,355,600 2,018 0.0
19.35
21.40
20.95
2 tháng
(2024-07-22) 		2.20 12.02% 4,749,000 -18,642 -0.4
17.85
21.60
20.95
3 tháng
(2024-06-24) 		3 17.14% 5,568,600 -15,142 -0.3
17.05
21.60
20.95
6 tháng
(2024-03-25) 		2.61 14.57% 8,881,700 -2,137 -0.1
15.93
21.60
20.95
12 tháng
(2023-09-26) 		6.17 43.02% 15,607,900 -161,537 -3.0
12.18
21.60
20.95
24 tháng
(2022-10-03) 		6.63 47.77% 27,701,400 -156,144 -2.8
8.29
21.60
20.95
36 tháng
(2021-10-06) 		-3.20 -13.50% 55,268,300 -461,126 -11.1
8.29
26.44
20.95
60 tháng
(2019-10-17) 		9.08 79.55% 94,997,610 -1,643,676 -28.4
6.81
28.45
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
10.35
 17,700 10.28 10.35 9.99 6,500 3,580 0.0
14/02/2019
10.28
 15,490 10.35 10.35 9.99 6,400 750 0.1
13/02/2019
10.35
 6,530 10.56 10.56 10.21 0 200 -0.0
12/02/2019
10.56
 19,320 10.71 10.71 9.99 6,000 0 0.1
11/02/2019
10.71
 22,310 10.14 10.81 9.85 210 5,690 -0.1
01/02/2019
10.14
 17,490 9.64 10.28 9.49 6,900 400 0.1
31/01/2019
9.64
 6,700 9.71 9.71 9.49 750 1,500 -0.0
30/01/2019
9.71
 2,230 9.71 9.71 9.42 2,200 0 0.0
29/01/2019
9.71
 460 9.67 9.71 9.71 0 200 -0.0
28/01/2019
9.67
 330 9.64 9.67 9.64 0 210 -0.0
25/01/2019
9.64
 5,910 9.64 9.64 9.49 4,180 1,300 0.0
24/01/2019
9.64
 6,690 9.71 9.71 9.49 5,850 100 0.1
23/01/2019
9.71
 3,370 9.57 9.71 9.49 2,080 0 0.0
22/01/2019
9.57
 5,560 9.71 9.71 9.49 3,500 800 0.0
21/01/2019
9.71
 5,220 9.28 9.71 9.28 970 1,240 -0.0
18/01/2019
9.28
 1,060 9.42 9.42 9.28 580 300 0.0
17/01/2019
9.42
 7,000 9.14 9.42 9.14 3,160 1,630 0.0
16/01/2019
9.14
 15,030 9.42 9.42 9.14 8,700 20 0.1
15/01/2019
9.42
 13,770 9.57 9.57 9.14 2,900 260 0.0
14/01/2019
9.57
 2,820 9.42 9.57 9.42 900 1,410 -0.0
11/01/2019
9.42
 6,100 9.64 9.71 9.28 3,200 0 0.0
10/01/2019
9.64
 2,360 9.74 9.74 9.49 2,310 0 0.0
09/01/2019
9.74
 390 10.06 10.06 9.74 0 0 0
08/01/2019
10.06
 8,930 9.78 10.06 9.49 6,500 1,200 0.1
07/01/2019
9.78
 6,250 9.85 9.85 9.57 3,850 0 0.1
04/01/2019
9.85
 12,220 9.78 9.99 9.42 8,800 610 0.1
03/01/2019
9.78
 11,140 9.71 9.78 9.57 7,400 1,000 0.1
02/01/2019
9.71
 6,660 9.64 9.71 9.35 5,900 2,550 0.0
28/12/2018
9.64
 4,940 9.85 9.85 9.64 3,010 10 0.0
27/12/2018
9.85
 3,750 9.92 10.06 9.64 3,220 220 0.0
26/12/2018
9.92
 3,010 9.92 9.92 9.71 300 0 0.0
25/12/2018
9.92
 1,040 9.89 10.35 9.78 800 200 0.0
24/12/2018
9.89
 5,930 9.85 9.92 9.28 5,100 20 0.1
21/12/2018
9.85
 8,610 9.99 9.99 9.78 4,800 0 0.1
20/12/2018
9.99
 8,510 9.99 9.99 9.78 6,410 0 0.1
19/12/2018
9.99
 11,200 10.21 10.21 9.71 7,200 600 0.1
18/12/2018
10.21
 5,840 10.21 10.21 9.78 1,800 400 0.0
17/12/2018
10.21
 10 10.14 10.21 10.21 0 0 0
14/12/2018
10.14
 5,180 9.99 10.14 9.71 2,670 260 0.0
13/12/2018
9.99
 2,570 9.89 10.14 9.85 1,890 200 0.0
12/12/2018
9.89
 3,340 9.89 9.89 9.71 1,210 220 0.0
11/12/2018
9.89
 2,830 9.96 9.96 9.71 2,800 0 0.0
10/12/2018
9.96
 1,780 9.96 10.06 9.85 1,500 0 0.0
07/12/2018
9.96
 1,090 9.99 9.99 9.96 1,000 20 0.0
06/12/2018
9.99
 1,030 9.99 9.99 9.96 500 0 0.0
05/12/2018
9.99
 2,730 9.99 9.99 9.89 2,700 0 0.0
04/12/2018
9.99
 2,210 9.99 10.06 9.92 1,000 0 0.0
03/12/2018
9.99
 30 9.99 9.99 9.99 0 20 -0.0
30/11/2018
9.99
 3,440 9.96 9.99 9.71 2,290 450 0.0
29/11/2018
9.96
 5,120 9.99 9.99 9.71 3,100 500 0.0
28/11/2018
9.99
 3,830 10.10 10.10 9.71 3,110 200 0.0
27/11/2018
10.10
 2,010 9.92 10.10 9.89 2,000 0 0.0
26/11/2018
9.92
 1,420 9.99 10.10 9.92 1,300 0 0.0
23/11/2018
9.99
 1,250 10.06 10.06 9.96 0 0 0
22/11/2018
10.06
 2,960 9.96 10.14 9.57 2,350 0 0.0
21/11/2018
9.96
 2,520 10.03 10.03 9.92 2,500 0 0.0
20/11/2018
10.03
 510 10.06 10.06 9.99 30 0 0.0
19/11/2018
10.06
 3,740 10.10 10.10 9.92 3,300 0 0.0
16/11/2018
10.10
 5,350 10.24 10.24 9.60 2,060 0 0.0
15/11/2018
10.24
 20 10.24 10.24 10.24 0 10 -0.0
14/11/2018
10.24
 10 10.14 10.24 10.24 0 0 0
13/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
12/11/2018
10.14
 11,450 9.85 10.49 9.71 8,360 0 0.1
09/11/2018
9.85
 1,030 9.85 9.85 9.71 1,000 10 0.0
08/11/2018
9.85
 2,800 9.85 9.85 9.85 2,800 0 0.0
07/11/2018
9.85
 3,410 9.85 9.99 9.71 800 1,310 -0.0
06/11/2018
9.85
 2,000 9.96 9.96 9.85 1,400 1,200 0.0
05/11/2018
9.96
 2,420 9.57 9.96 9.49 0 310 -0.0
02/11/2018
9.57
 10 9.14 9.57 9.57 0 10 -0.0
01/11/2018
9.14
 970 9.07 9.35 9.14 0 10 -0.0
31/10/2018
9.07
 10,810 8.99 9.21 8.99 1,870 1,440 0.0
30/10/2018
8.99
 7,410 9.28 9.28 8.99 6,330 50 0.1
29/10/2018
9.28
 10,480 8.99 9.28 8.99 9,200 1,980 0.1
26/10/2018
8.99
 26,010 9.64 9.99 8.99 0 0 0
25/10/2018
9.64
 25,150 9.99 9.99 9.32 8,800 2,280 0.1
24/10/2018
9.99
 6,510 9.99 10.35 9.89 3,720 1,000 0.0
23/10/2018
9.99
 7,080 10.03 10.06 9.92 5,900 0 0.1
22/10/2018
10.03
 5,190 10.14 10.14 9.92 2,980 0 0.0
19/10/2018
10.14
 4,510 10.17 10.17 9.92 3,300 470 0.0
18/10/2018
10.17
 6,720 10.21 10.21 10.06 5,300 0 0.1
17/10/2018
10.21
 9,140 10.21 10.21 9.99 3,920 0 0.1
16/10/2018
10.21
 2,600 10.06 10.28 10.06 750 840 -0.0
15/10/2018
10.06
 5,660 10.28 10.49 9.99 5,270 30 0.1
12/10/2018
10.28
 9,150 10.06 10.28 9.42 0 7,130 -0.1
11/10/2018
10.06
 5,550 10.35 10.35 9.71 1,900 1,210 0.0
10/10/2018
10.35
 910 10.35 10.49 10.35 0 800 -0.0
09/10/2018
10.35
 23,970 10.56 10.56 10.17 20,510 0 0.3
08/10/2018
10.56
 19,550 10.35 10.71 10.28 7,610 0 0.1
05/10/2018
10.35
 12,050 10.35 10.35 10.06 5,990 0 0.1
04/10/2018
10.35
 5,320 10.21 10.35 9.99 650 0 0.0
03/10/2018
10.21
 14,250 10.21 10.21 9.92 4,000 310 0.1
02/10/2018
10.21
 18,770 10.28 10.35 9.64 14,020 3,400 0.1
01/10/2018
10.28
 17,850 10.35 10.35 9.99 4,430 0 0.1
28/09/2018
10.35
 12,640 10.06 10.35 9.99 5,600 3,100 0.0
27/09/2018
10.06
 7,680 10.06 10.06 9.74 1,700 4,240 -0.0
26/09/2018
10.06
 850 10.21 10.21 10.06 0 0 0
25/09/2018
10.21
 43,180 10.35 10.42 9.71 11,000 0 0.2
24/09/2018
10.35
 6,710 10.35 10.35 9.99 2,700 50 0.0
21/09/2018
10.35
 11,310 9.82 10.35 9.57 4,500 470 0.1
20/09/2018
9.82
 7,200 9.71 9.85 9.57 4,530 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |