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)
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
19/09/2018
9.71
 15,740 9.85 9.85 9.28 7,200 0 0.1
18/09/2018
9.85
 13,030 9.57 9.85 9.57 8,840 490 0.1
17/09/2018
9.57
 2,970 9.57 9.64 9.57 2,900 30 0.0
14/09/2018
9.57
 3,970 9.57 9.99 9.53 1,440 580 0.0
13/09/2018
9.57
 16,290 9.57 9.64 9.35 5,300 10 0.1
12/09/2018
9.57
 9,650 9.57 9.57 9.28 2,100 0 0.0
11/09/2018
9.57
 6,100 9.42 9.60 9.07 2,100 750 0.0
10/09/2018
9.42
 4,140 9.46 9.85 9.42 2,050 0 0.0
07/09/2018
9.46
 6,400 9.57 9.57 9.42 4,830 0 0.1
06/09/2018
9.57
 4,990 9.49 9.57 9.46 1,200 0 0.0
05/09/2018
9.49
 4,640 9.28 9.49 9.10 1,540 50 0.0
04/09/2018
9.28
 9,110 9.28 9.28 9.24 8,980 4,740 0.1
31/08/2018
9.28
 16,710 9.53 9.53 9.24 5,500 1,100 0.1
30/08/2018
9.53
 7,980 9.64 9.64 9.21 2,410 0 0.0
29/08/2018
9.64
 6,960 9.64 9.64 8.99 2,770 0 0.0
28/08/2018
9.64
 150 9.64 9.99 9.64 0 0 0
27/08/2018
9.64
 68,920 9.28 9.64 9.10 4,000 2,840 0.0
24/08/2018
9.28
 8,750 9.28 9.28 9.10 7,800 0 0.1
23/08/2018
9.28
 10,350 9.28 9.89 9.28 9,520 0 0.1
22/08/2018
9.28
 550 9.21 9.64 9.28 20 0 0.0
21/08/2018
9.21
 5,990 9.21 9.28 9.10 2,900 0 0.0
20/08/2018
9.21
 8,380 9.10 9.21 9.10 5,500 0 0.1
17/08/2018
9.10
 6,220 8.92 9.49 8.92 3,600 0 0.0
16/08/2018
8.92
 14,890 9.10 9.28 8.92 6,040 0 0.1
15/08/2018
9.10
 2,220 9.10 9.10 8.92 0 500 -0.0
14/08/2018
9.10
 480 9.03 9.10 8.85 20 420 -0.0
13/08/2018
9.03
 1,810 9.07 9.07 8.85 0 0 0
10/08/2018
9.07
 9,150 9.03 9.07 8.96 8,920 0 0.1
09/08/2018
9.03
 16,760 9.21 9.21 8.96 300 0 0.0
08/08/2018
9.21
 6,550 9.21 9.21 8.85 3,500 0 0.0
07/08/2018
9.21
 510 8.92 9.21 8.92 0 0 0
06/08/2018
8.92
 6,010 8.92 9.14 8.92 5,890 0 0.1
03/08/2018
8.92
 12,240 9.57 9.57 8.92 200 10 0.0
02/08/2018
9.57
 3,190 9.64 9.64 9.07 0 610 -0.0
01/08/2018
9.64
 20 9.07 9.64 9.64 0 0 0
31/07/2018
9.07
 33,130 9.14 9.14 8.92 5,000 7,000 -0.0
30/07/2018
9.14
 24,960 9.14 9.28 8.89 15,200 0 0.2
27/07/2018
9.14
 8,130 8.92 9.14 8.89 3,100 100 0.0
26/07/2018
8.92
 13,480 8.78 8.99 8.82 0 100 -0.0
25/07/2018
8.78
 10,990 9.21 9.21 8.78 2,500 0 0.0
24/07/2018
9.21
 220 9.17 9.28 9.21 0 0 0
23/07/2018
9.17
 12,860 9.07 9.28 8.78 8,200 0 0.1
20/07/2018
9.07
 12,480 9.14 9.14 8.71 0 0 0
19/07/2018
9.14
 6,240 9.14 9.57 8.99 0 0 0
18/07/2018
9.14
 3,460 8.92 9.14 8.92 0 0 0
17/07/2018
8.92
 1,210 9.42 9.42 8.92 0 0 0
16/07/2018
9.42
 1,240 9.28 9.57 8.64 0 0 0
13/07/2018
9.28
 3,660 8.71 9.28 8.71 35,000 0 0.4
12/07/2018
8.71
 12,240 9.07 9.07 8.46 960 0 0.0
11/07/2018
9.07
 10,900 8.92 9.07 8.49 0 0 0
10/07/2018
8.92
 2,010 8.78 8.92 8.92 0 0 0
09/07/2018
8.78
 1,510 8.78 8.92 8.17 0 0 0
06/07/2018
8.78
 7,980 8.71 8.92 8.28 600 0 0.0
05/07/2018
8.71
 4,840 9.35 9.35 8.71 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |