CTCP Khoáng sản Bình Định (bmc)

20.30
-0.90
(-4.25%)

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
(2024-10-09)
-1.10 -4.93% 1,356,100 15,800 0.3
20.30
23.55
20.30
2 tháng
(2024-09-09)
1.40 7.07% 3,119,700 18,908 0.4
19.50
23.55
20.30
3 tháng
(2024-08-12)
0.60 2.91% 4,927,900 9,108 0.2
19.35
23.55
20.30
6 tháng
(2024-05-13)
4.38 26.07% 9,986,600 553 0.0
16.40
23.55
20.30
12 tháng
(2023-11-14)
7.99 60.50% 16,975,300 -125,047 -2.4
13.21
23.55
20.30
24 tháng
(2022-11-21)
11.67 122.53% 28,060,900 -148,954 -2.5
9.18
23.55
20.30
36 tháng
(2021-11-24)
-0.71 -3.26% 50,034,400 -326,236 -7.1
8.29
26.44
20.30
60 tháng
(2019-12-05)
10.20 92.70% 97,147,600 -1,637,106 -28.1
6.81
28.45
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
10.05
14,230 10.12 10.12 9.85 0 0 0
15/01/2018
10.12
5,100 10.19 10.19 10.09 0 0 0
12/01/2018
10.19
34,760 10.19 10.19 9.85 800 0 0.0
11/01/2018
10.19
6,510 10.19 10.19 9.71 0 0 0
10/01/2018
10.19
20,580 10.26 10.26 9.92 0 0 0
09/01/2018
10.26
67,760 10.33 10.33 9.61 20 5,000 -0.1
08/01/2018
10.33
27,870 10.33 10.33 10.05 150 0 0.0
05/01/2018
10.33
12,040 10.53 10.53 10.19 800 750 0.0
04/01/2018
10.53
13,960 10.67 10.67 10.19 1,000 0 0.0
03/01/2018
10.67
76,780 10.19 10.80 10.19 2,000 0 0.0
02/01/2018
10.19
12,840 10.19 10.19 10.05 2,000 0 0.0
29/12/2017
10.19
4,420 10.19 10.19 10.12 900 0 0.0
28/12/2017
10.19
2,340 10.19 10.19 10.09 0 0 0
27/12/2017
10.19
20,990 10.12 10.19 9.85 0 0 0
26/12/2017
10.12
10,990 10.19 10.19 10.05 0 0 0
25/12/2017
10.19
5,260 10.19 10.19 10.05 0 0 0
22/12/2017
10.19
7,680 10.26 10.26 10.02 0 0 0
21/12/2017
10.26
17,230 10.33 10.33 9.92 0 0 0
20/12/2017
10.33
9,430 10.36 10.36 9.99 0 0 0
19/12/2017
10.36
15,320 10.39 10.39 9.99 0 400 -0.0
18/12/2017
10.39
95,760 10.09 10.46 10.09 0 4,930 -0.1
15/12/2017
10.09
24,170 10.05 10.09 9.78 0 70 -0.0
14/12/2017
10.05
11,360 10.12 10.19 9.78 30 1,000 -0.0
13/12/2017
10.12
5,770 10.12 10.19 9.99 0 0 0
12/12/2017
10.12
15,920 10.16 10.39 9.48 0 0 0
11/12/2017
10.16
1,980 10.16 10.60 10.05 0 0 0
08/12/2017
10.16
16,510 10.19 10.29 9.99 500 7,400 -0.1
07/12/2017
10.19
7,990 10.33 10.46 10.19 1,100 0 0.0
06/12/2017
10.33
74,560 10.73 10.73 9.99 4,100 2,550 0.0
05/12/2017
10.73
53,470 10.80 10.80 10.39 500 0 0.0
04/12/2017
10.80
27,910 10.73 11.01 10.46 0 570 -0.0
01/12/2017
10.73
22,380 10.67 11.07 10.60 0 0 0
30/11/2017
10.67
20,120 10.80 10.80 10.33 0 0 0
29/11/2017
10.80
20,870 10.67 11.01 10.39 0 0 0
28/11/2017
10.67
22,270 11.07 11.07 10.53 500 0 0.0
27/11/2017
11.07
11,260 11.07 11.07 10.73 0 10 -0.0
24/11/2017
11.07
8,540 10.87 11.07 10.26 0 0 0
23/11/2017
10.87
7,740 10.56 11.07 10.60 0 0 0
22/11/2017
10.56
9,700 11.11 11.11 10.53 0 0 0
21/11/2017
11.11
4,180 10.87 11.18 10.87 0 0 0
20/11/2017
10.87
7,100 10.70 10.87 10.70 0 320 -0.0
17/11/2017
10.70
23,030 10.77 11.21 10.67 0 0 0
16/11/2017
10.77
36,050 11.01 11.07 10.73 0 1,280 -0.0
15/11/2017
11.01
19,240 11.18 11.18 10.73 0 820 -0.0
14/11/2017
11.18
10,260 11.35 11.35 10.87 0 0 0
13/11/2017
11.35
5,410 11.21 11.35 11.14 0 0 0
10/11/2017
11.21
1,520 11.21 11.21 10.94 0 0 0
09/11/2017
11.21
11,230 11.14 11.28 11.14 0 0 0
08/11/2017
11.14
7,090 11.21 11.28 11.14 0 0 0
07/11/2017
11.21
12,410 11.28 11.48 10.80 10 70 -0.0
06/11/2017
11.28
3,170 11.21 11.55 10.90 360 0 0.0
03/11/2017
11.21
10,060 11.28 11.48 10.67 0 0 0
02/11/2017
11.28
7,610 11.35 11.48 10.73 0 0 0
01/11/2017
11.35
6,680 11.35 11.41 11.28 0 0 0
31/10/2017
11.35
1,220 11.41 11.41 10.87 0 0 0
30/10/2017
11.41
29,910 11.01 11.48 10.67 0 980 -0.0
27/10/2017
11.01
22,120 11.21 11.21 10.77 0 0 0
26/10/2017
11.21
11,610 11.28 11.72 10.94 0 0 0
25/10/2017
11.28
32,640 11.48 11.48 10.87 1,000 10 0.0
24/10/2017
11.48
2,940 11.14 11.62 11.41 0 0 0
23/10/2017
11.14
12,940 11.96 11.96 11.14 10 0 0.0
20/10/2017
11.96
43,730 12.30 12.30 11.62 0 0 0
19/10/2017
12.30
8,720 12.36 12.36 11.79 0 1,600 -0.0
18/10/2017
12.36
19,630 12.50 12.70 11.89 460 5,250 -0.1
17/10/2017
12.50
10,130 12.09 12.50 12.02 0 0 0
16/10/2017
12.09
20,240 12.23 12.23 11.75 0 0 0
13/10/2017
12.23
22,400 12.16 12.77 11.79 0 0 0
12/10/2017
12.16
46,230 12.70 12.70 11.82 540 0 0.0
11/10/2017
12.70
14,340 12.91 12.91 12.60 0 0 0
10/10/2017
12.91
15,490 12.91 12.98 12.60 380 0 0.0
09/10/2017
12.91
28,830 13.01 13.01 12.16 4,610 0 0.1
06/10/2017
13.01
8,170 13.01 13.01 12.36 110 0 0.0
05/10/2017
13.01
23,400 13.08 13.38 12.77 5,000 0 0.1
04/10/2017
13.08
42,330 12.53 13.11 12.64 1,000 0 0.0
03/10/2017
12.53
118,920 11.79 12.60 11.79 0 0 0
02/10/2017
11.79
7,820 11.75 11.79 11.75 0 0 0
29/09/2017
11.75
770 11.75 11.79 11.75 0 0 0
28/09/2017
11.75
10,220 11.75 11.79 11.72 0 0 0
27/09/2017
11.75
21,010 11.58 11.89 11.48 18,450 0 0.3
26/09/2017
11.58
5,190 11.55 11.58 11.55 0 0 0
25/09/2017
11.55
7,070 11.55 11.58 11.55 0 0 0
22/09/2017
11.55
5,730 11.82 11.82 11.55 0 0 0
21/09/2017
11.82
9,300 11.75 11.82 11.62 0 0 0
20/09/2017
11.75
49,640 11.52 11.89 11.52 0 980 -0.0
19/09/2017
11.52
47,270 11.07 11.65 11.07 100 250 -0.0
18/09/2017
11.07
1,510 11.07 11.07 10.73 0 10 -0.0
15/09/2017
11.07
32,490 11.04 11.07 10.73 0 10 -0.0
14/09/2017
11.04
3,160 11.04 11.21 11.01 0 0 0
13/09/2017
11.04
22,670 11.21 11.21 10.87 0 2,540 -0.0
12/09/2017
11.21
11,010 11.07 11.21 11.07 0 1,000 -0.0
11/09/2017
11.07
18,870 10.94 11.07 10.87 1,000 4,330 -0.1
08/09/2017
10.94
21,010 11.35 11.35 10.94 0 0 0
07/09/2017
11.35
5,210 11.35 11.35 10.97 0 0 0
06/09/2017
11.35
25,310 11.35 11.35 10.94 0 3,000 -0.0
05/09/2017
11.35
9,370 11.35 11.35 10.87 0 110 -0.0
01/09/2017
11.35
5,040 11.35 11.35 11.21 0 0 0
31/08/2017
11.35
2,120 11.35 11.35 11.01 0 0 0
30/08/2017
11.35
14,580 11.41 11.41 11.14 0 0 0
29/08/2017
11.41
12,430 11.14 11.41 11.14 0 0 0
28/08/2017
11.14
3,830 11.45 11.48 11.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |