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)
23/04/2019
9.99
 12,330 10.06 10.06 9.64 5,860 2,620 0.0
22/04/2019
10.06
 7,410 10.06 10.06 9.99 3,900 0 0.1
19/04/2019
10.06
 3,510 10.14 10.14 10.06 360 0 0.0
18/04/2019
10.14
 7,710 10.14 10.14 10.03 7,100 0 0.1
17/04/2019
10.14
 14,440 10.21 10.21 10.03 8,330 0 0.1
16/04/2019
10.21
 12,960 10.21 10.21 10.03 12,700 0 0.2
12/04/2019
10.21
 7,010 10.21 10.21 10.10 4,000 0 0.1
11/04/2019
10.21
 4,180 10.14 10.21 9.99 2,180 980 0.0
10/04/2019
10.14
 9,920 10.21 10.21 9.99 9,400 5,800 0.1
09/04/2019
10.21
 12,850 10.35 10.35 9.99 11,100 150 0.2
08/04/2019
10.35
 8,200 10.42 10.42 10.06 5,320 1,580 0.1
05/04/2019
10.42
 3,810 10.35 10.42 10.06 950 470 0.0
04/04/2019
10.35
 18,260 10.06 10.74 9.99 1,210 1,000 0.0
03/04/2019
10.06
 830 10.06 10.06 9.92 440 100 0.0
02/04/2019
10.06
 20 10.03 10.06 9.92 10 10 0
01/04/2019
10.03
 14,270 10.06 10.06 9.78 8,690 1,310 0.1
29/03/2019
10.06
 5,040 9.99 10.06 9.96 4,080 0 0.1
28/03/2019
9.99
 11,680 10.06 10.21 9.92 8,220 1,660 0.1
27/03/2019
10.06
 15,940 10.21 10.21 9.99 8,120 5,300 0.0
26/03/2019
10.21
 35,980 10.21 10.21 10.03 500 280 0.0
25/03/2019
10.21
 14,570 10.17 10.71 9.99 6,110 100 0.1
22/03/2019
10.17
 6,040 10.10 10.21 10.10 5,500 140 0.1
21/03/2019
10.10
 21,630 10.21 10.28 10.06 1,010 310 0.0
20/03/2019
10.21
 12,010 10.24 10.24 10.03 6,960 1,950 0.1
19/03/2019
10.24
 5,220 10.31 10.31 10.21 2,400 0 0.0
18/03/2019
10.31
 18,900 10.31 10.35 10.14 11,560 3,500 0.1
15/03/2019
10.31
 10,210 10.35 10.35 10.21 9,300 0 0.1
14/03/2019
10.35
 13,250 10.31 10.35 10.21 9,080 100 0.1
13/03/2019
10.31
 10,010 10.42 10.42 10.31 10 3,750 -0.1
12/03/2019
10.42
 53,740 10.35 10.42 9.99 7,400 1,580 0.1
11/03/2019
10.35
 50,740 10.99 10.99 10.24 5,000 920 0.1
08/03/2019
10.99
 19,500 10.28 10.99 10.03 2,200 6,500 -0.1
07/03/2019
10.28
 35,970 10.31 10.31 9.99 9,400 210 0.1
06/03/2019
10.31
 6,020 10.35 10.35 10.14 3,900 10 0.1
05/03/2019
10.35
 4,590 10.35 10.35 10.10 1,400 1,600 -0.0
04/03/2019
10.35
 32,680 10.42 10.42 10.06 6,500 800 0.1
01/03/2019
10.42
 56,950 10.39 10.56 10.14 8,400 1,000 0.1
28/02/2019
10.39
 8,770 10.46 10.46 10.21 6,000 0 0.1
27/02/2019
10.46
 25,370 10.49 10.71 10.10 2,300 10 0.0
26/02/2019
10.49
 15,010 10.28 10.49 9.99 6,510 500 0.1
25/02/2019
10.28
 14,460 10.42 10.56 10.28 6,400 10 0.1
22/02/2019
10.42
 17,040 10.42 10.42 10.28 5,020 600 0.1
21/02/2019
10.42
 27,150 10.64 10.64 10.28 9,350 800 0.1
20/02/2019
10.64
 17,740 10.35 10.64 10.28 6,500 2,000 0.1
19/02/2019
10.35
 13,070 10.35 10.46 10.28 3,210 0 0.0
18/02/2019
10.35
 21,430 10.35 10.49 10.21 1,220 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |