CTCP Khoáng sản Bình Định (bmc)

9.60
0.10
(1.05%)
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)
06/01/2020
9.87
 3,330 9.90 9.90 9.76 2,250 40 0.0
03/01/2020
9.87
 23,040 9.87 9.87 9.65 15,090 200 0.2
02/01/2020
9.65
 37,850 9.72 9.72 9.65 21,190 2,200 0.3
31/12/2019
9.87
 26,270 9.94 9.94 9.65 7,350 510 0.1
30/12/2019
9.94
 32,910 9.94 10.15 9.65 0 910 0.0
27/12/2019
9.65
 25,250 10.22 10.22 9.65 500 330 0.0
26/12/2019
10.15
 1,930 10.08 10.15 10.08 0 30 0.0
25/12/2019
10.15
 3,660 10.29 10.29 10.08 1,500 200 0.0
24/12/2019
10.01
 3,660 10.15 10.26 10.01 0 910 0.0
23/12/2019
10.33
 6,860 10.29 10.65 10.22 200 560 0.0
20/12/2019
10.29
 12,970 10.01 10.29 10.01 1,110 2,800 0.0
19/12/2019
10.22
 3,530 10.01 10.22 10.01 310 650 0.0
18/12/2019
10.22
 1,200 10.15 10.22 10.15 0 100 0.0
17/12/2019
10.26
 4,620 10.29 10.29 9.79 200 300 0.0
16/12/2019
10.19
 3,940 10.22 10.22 10.01 0 300 0.0
13/12/2019
10.22
 2,120 10.01 10.29 10.01 370 300 0.0
12/12/2019
10.11
 13,950 10.36 10.36 10.01 0 330 0.0
11/12/2019
10.04
 1,270 10.04 10.04 10.04 0 300 0.0
10/12/2019
10.22
 950 10.22 10.22 10.22 0 0 0
09/12/2019
10.26
 4,460 10.08 10.26 10.08 710 0 0.0
06/12/2019
10.33
 8,040 10.15 10.33 10.15 1,000 800 0.0
05/12/2019
10.33
 2,660 10.33 10.33 10.15 1,000 340 0.0
04/12/2019
10.40
 3,550 10.08 10.40 10.08 500 1,190 0.0
03/12/2019
10.33
 1,930 10.08 10.36 10.08 0 0 0
02/12/2019
10.40
 10,420 10.15 10.50 10.01 3,640 470 0.0
29/11/2019
10.29
 4,710 10.29 10.29 10.29 1,600 0 0.0
28/11/2019
10.40
 4,420 10.29 10.40 10.29 100 0 0.0
27/11/2019
10.40
 8,120 10.43 10.43 10.01 2,270 0 0.0
26/11/2019
10.47
 3,470 10.33 10.47 10.26 0 0 0
25/11/2019
10.50
 12,520 10.36 10.50 10.29 2,000 120 0.0
22/11/2019
10.50
 4,320 10.29 10.50 10.29 0 300 0.0
21/11/2019
10.40
 6,390 10.29 10.50 10.29 120 0 0.0
20/11/2019
10.50
 6,430 10.29 10.50 10.29 0 0 0
19/11/2019
10.50
 5,050 10.29 10.65 10.29 0 2,040 0.0
18/11/2019
10.36
 5,220 10.29 10.40 10.11 0 0 0
15/11/2019
10.36
 5,240 10.08 10.40 10.08 0 1,100 0.0
14/11/2019
10.36
 13,250 10.43 10.43 10.01 5,290 1,030 0.1
13/11/2019
10.43
 7,430 10.50 10.50 10.22 850 360 0.0
12/11/2019
10.50
 7,170 10.29 10.50 10.15 300 200 0.0
11/11/2019
10.29
 9,010 10.65 10.65 10.29 200 0 0.0
08/11/2019
10.65
 7,180 10.15 10.65 10.15 30 0 0.0
07/11/2019
10.50
 2,220 10.58 10.58 10.50 0 0 0
06/11/2019
10.65
 19,820 10.65 10.79 10.29 1,000 10 0.0
05/11/2019
10.79
 4,330 10.43 10.79 10.43 2,850 0 0.0
04/11/2019
10.43
 13,470 10.58 10.86 10.43 4,950 0 0.1
01/11/2019
10.82
 5,820 10.58 10.82 10.50 1,130 800 0.0
31/10/2019
10.58
 1,640 10.86 10.86 10.58 220 0 0.0
30/10/2019
10.93
 8,250 10.72 10.93 10.58 0 1,700 0.0
29/10/2019
10.86
 5,760 11.21 11.21 10.33 500 3,000 0.0
28/10/2019
11.00
 10,630 10.65 11.00 10.43 500 1,200 0.0
25/10/2019
10.65
 8,150 10.65 10.65 10.36 0 0 0
24/10/2019
10.72
 4,720 10.58 10.72 10.58 0 0 0
23/10/2019
10.82
 5,140 10.58 10.86 10.58 0 1,770 0.0
22/10/2019
10.82
 34,230 10.65 10.86 10.65 0 1,620 0.0
21/10/2019
10.86
 5,400 10.97 10.97 10.65 0 0 0
18/10/2019
10.89
 8,490 10.97 10.97 10.65 0 2,020 0.0
17/10/2019
10.72
 13,610 10.79 11.04 10.72 200 0 0.0
16/10/2019
11.00
 8,290 10.65 11.04 10.65 0 900 0.0
15/10/2019
10.93
 27,550 10.93 10.93 10.65 0 2,720 0.0
14/10/2019
10.89
 13,900 10.54 10.93 10.54 0 0 0
11/10/2019
10.89
 11,490 10.65 11.60 10.58 570 1,720 0.0
10/10/2019
10.86
 5,030 11.00 11.00 10.65 20 1,430 0.0
09/10/2019
10.93
 7,500 10.86 11.07 10.79 0 420 0.0
08/10/2019
10.75
 4,680 10.86 10.97 10.75 170 0 0.0
07/10/2019
11.00
 2,570 11.07 11.07 10.79 0 0 0
04/10/2019
10.93
 15,320 10.93 10.93 10.72 0 1,020 0.0
03/10/2019
10.93
 6,940 11.14 11.43 10.93 0 0 0
02/10/2019
10.97
 10,910 11.07 11.07 10.79 1,270 550 0.0
01/10/2019
11.11
 6,850 11.07 11.14 10.79 0 0 0
30/09/2019
11.07
 6,270 11.00 11.11 10.89 0 1,330 0.0
27/09/2019
11.00
 27,270 10.79 11.14 10.65 0 260 0.0
26/09/2019
11.29
 12,270 11.21 11.29 10.65 510 1,200 0.0
25/09/2019
11.36
 4,230 11.21 11.46 11.00 0 30 0.0
24/09/2019
11.50
 34,960 11.85 11.85 10.97 0 0 0
23/09/2019
11.78
 74,140 11.99 11.99 11.64 0 0 0
20/09/2019
11.68
 11,800 11.96 11.96 11.68 760 1,700 0.0
19/09/2019
11.96
 2,790 11.96 11.96 11.92 10 560 0.0
18/09/2019
11.96
 16,850 11.85 11.96 11.78 0 0 0
17/09/2019
12.07
 19,390 11.92 12.07 11.71 4,020 5,700 0.0
16/09/2019
12.07
 11,850 11.92 12.07 11.85 0 0 0
13/09/2019
12.14
 9,450 12.14 12.21 11.85 0 0 0
12/09/2019
12.21
 7,350 12.42 12.42 11.92 510 10 0.0
11/09/2019
12.17
 25,800 11.85 12.42 11.85 0 0 0
10/09/2019
12.07
 7,880 12.21 12.28 12.07 0 0 0
09/09/2019
12.35
 8,480 12.70 12.70 12.07 0 20 0.0
06/09/2019
12.42
 9,350 12.63 12.63 12.28 1,200 520 0.0
05/09/2019
12.74
 15,660 12.49 12.78 12.49 1,320 3,380 0.0
04/09/2019
12.49
 40,510 12.03 12.49 11.92 60 300 0.0
03/09/2019
11.99
 14,390 12.07 12.10 11.92 0 0 0
30/08/2019
12.14
 21,850 12.14 12.21 11.99 70 520 0.0
29/08/2019
12.07
 27,250 12.07 12.14 11.92 310 430 0.0
28/08/2019
12.21
 16,890 12.42 12.42 11.92 1,340 750 0.0
27/08/2019
12.42
 16,670 12.21 12.49 12.21 250 40 0.0
26/08/2019
12.49
 19,870 12.35 12.53 12.07 0 0 0
23/08/2019
12.56
 12,270 12.63 12.63 12.28 2,270 210 0.0
22/08/2019
12.63
 25,190 12.67 12.81 12.28 1,640 1,010 0.0
21/08/2019
12.70
 21,730 12.78 12.78 12.28 0 0 0
20/08/2019
12.78
 20,160 12.92 12.92 12.63 500 0 0.0
19/08/2019
12.92
 18,250 13.13 13.13 12.56 720 1,990 0.0
16/08/2019
12.78
 53,450 12.88 13.06 12.70 2,190 2,330 0.0

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