CTCP Khoáng sản Bình Định (bmc)

10.80
0.20
(1.89%)
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
(2026-08-19) 		-0.55 -4.93% 177,400 -900 0.0
10.60
16.45
10.80
2 tháng
(2026-07-20) 		-1.10 -9.40% 353,700 -1,900 0.0
10.60
16.45
10.80
3 tháng
(2026-06-22) 		-2 -15.87% 538,900 -4,200 -0.1
10.60
16.45
10.80
6 tháng
(2026-03-23) 		-2.40 -18.46% 1,751,100 -20,000 -0.3
10.60
16.45
10.80
12 tháng
(2025-09-23) 		-6.55 -38.19% 9,913,900 19,700 0.3
10.60
18.65
10.80
24 tháng
(2024-09-30) 		-8.55 -44.64% 50,030,500 82,050 -1.1
10.18
30.41
10.80
36 tháng
(2023-10-04) 		-2.28 -17.72% 66,457,600 -108,050 -4.7
9.54
30.41
10.80
60 tháng
(2021-10-14) 		-10.73 -50.31% 105,425,400 -414,604 -12.9
7.78
30.41
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
14.90
 18,500 14.90 15.50 14.90 2,300 1,100 0.0
30/04/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
29/04/2026
13.20
 24,700 13.25 13.30 13.15 0 0 0
28/04/2026
13.20
 16,100 13.45 13.45 13.20 0 0 0
27/04/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
24/04/2026
13.30
 20,200 13.30 13.45 13.20 0 100 0.0
23/04/2026
13.35
 22,200 13.35 13.50 13.15 0 1,200 0.0
22/04/2026
13.30
 15,600 13.30 13.45 13.20 0 0 0
21/04/2026
13.30
 38,500 13.20 13.50 13.20 0 3,300 0.0
20/04/2026
13.50
 8,300 13.65 13.65 13.35 0 0 0
17/04/2026
13.50
 92,800 13.80 13.80 13.20 0 0 0
16/04/2026
13.45
 41,600 13.45 13.50 13.20 0 0 0
15/04/2026
13.45
 6,600 13.50 13.50 13.40 0 0 0
14/04/2026
13.45
 14,700 13.60 13.60 13.45 0 3,300 0.0
13/04/2026
13.45
 28,000 13.45 13.50 13.30 0 8,000 -0.1
10/04/2026
13.45
 11,600 13.40 13.50 13.40 0 0 0
09/04/2026
13.40
 50,500 13.50 13.65 12.70 0 0 0
08/04/2026
13.65
 51,800 13.55 13.65 13.45 0 0 0
07/04/2026
13.50
 15,100 13.30 13.50 13.30 0 0 0
06/04/2026
13.50
 29,200 13.30 13.60 13.30 0 0 0
03/04/2026
13.30
 2,600 13.60 13.60 13.30 0 0 0
02/04/2026
13.30
 28,800 13.30 13.55 13.30 0 0 0
01/04/2026
13.50
 16,700 13.50 13.60 13.40 0 0 0
31/03/2026
13.40
 19,800 13.75 13.75 13.40 0 0 0
30/03/2026
13.65
 43,200 13.45 13.80 13.20 0 0 0
27/03/2026
13.45
 23,500 13.40 13.45 13.30 0 0 0
26/03/2026
13.35
 5,500 13.50 13.50 13.30 0 0 0
25/03/2026
13.40
 25,400 13.40 13.45 13.30 0 0 0
24/03/2026
13.20
 24,500 13.35 13.80 13.15 0 0 0
23/03/2026
13
 56,900 14.10 14.10 12.95 0 0 0
20/03/2026
13.90
 40,300 14.25 14.25 13.10 0 0 0
19/03/2026
14
 16,900 14.30 14.30 14 0 0 0
18/03/2026
14.20
 45,900 14.25 14.65 14.20 0 0 0
17/03/2026
14.30
 13,200 14.20 14.35 14.15 0 0 0
16/03/2026
14.20
 22,100 14.60 14.60 14.10 0 0 0
13/03/2026
14.20
 36,000 14.10 14.40 14 0 0 0
12/03/2026
14.25
 13,300 14.10 14.30 14.05 0 0 0
11/03/2026
14.15
 30,300 14.50 14.50 14.10 0 0 0
10/03/2026
14.10
 105,500 13.10 14.80 13.10 0 0 0
09/03/2026
13.85
 112,400 14.55 14.55 13.85 0 500 0.0
06/03/2026
14.85
 39,100 15.20 15.30 14.85 0 0 0
05/03/2026
15.10
 28,500 15.25 15.35 15.10 0 400 0.0
04/03/2026
15.10
 109,200 15.70 15.70 14.80 0 0 0
03/03/2026
15.70
 58,000 16.25 16.25 15.60 0 300 0.0
02/03/2026
16
 166,000 15.05 16.35 15.05 0 0 0
27/02/2026
15.50
 79,300 15.45 15.70 15.45 0 0 0
26/02/2026
15.40
 84,800 15.40 15.70 15.30 0 0 0
25/02/2026
15.30
 42,800 15.25 15.50 15.25 0 0 0
24/02/2026
15.25
 39,600 15.15 15.45 15.10 0 0 0
23/02/2026
15.45
 38,800 15.30 16 15.30 0 0 0
20/02/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
19/02/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
18/02/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
17/02/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
16/02/2026
10.85
 6,100 11.25 11.25 10.85 0 0 0
13/02/2026
15.25
 77,300 15.30 15.35 15 0 0 0
12/02/2026
15.35
 86,300 15.50 15.60 15 0 0 0
11/02/2026
15.30
 38,900 15.45 15.45 14.85 0 100 0.0
10/02/2026
14.95
 87,100 15.25 15.40 14.90 0 0 0
09/02/2026
15.25
 21,400 15.40 15.50 15.20 0 0 0
06/02/2026
15.40
 39,400 15.80 15.80 15.35 0 0 0
05/02/2026
15.60
 72,100 16.05 16.05 15.60 0 0 0
04/02/2026
16
 75,000 16.15 16.20 15.80 0 0 0
03/02/2026
16
 240,600 16.80 16.80 15.50 0 0 0
02/02/2026
16.60
 196,400 17.60 17.60 16.60 0 0 0
30/01/2026
17.80
 366,000 18.40 18.40 17.50 0 1,200 0.0
29/01/2026
17.20
 319,700 16.70 17.20 16.70 0 1,300 0.0
28/01/2026
16.10
 91,400 15.70 16.35 15.70 0 0 0
27/01/2026
15.85
 15,500 16.20 16.20 15.70 0 0 0
26/01/2026
16.30
 41,500 15.70 16.30 15.30 0 0 0
23/01/2026
15.80
 62,900 15.95 15.95 15.45 400 0 0.0
22/01/2026
15.95
 18,200 16.30 16.30 15.95 0 0 0
21/01/2026
16.30
 41,600 16 16.50 15.95 300 0 0.0
20/01/2026
16.60
 108,800 15.85 16.70 15.85 400 0 0.0
19/01/2026
15.90
 31,900 16.05 16.10 15.85 0 0 0
16/01/2026
15.90
 24,700 16.10 16.30 15.90 100 2,000 0.0
15/01/2026
16.10
 21,700 16.30 16.30 16 0 500 0.0
14/01/2026
16.35
 102,700 15.85 16.55 15.70 3,200 600 0.0
13/01/2026
16.20
 22,500 16.70 16.70 15.90 900 200 0.0
12/01/2026
16.25
 121,800 17.45 17.45 15.80 11,600 0 0.2
09/01/2026
16.45
 37,000 16.90 16.90 16 600 1,100 0.0
08/01/2026
16.60
 265,000 17.40 17.40 16.55 400 13,200 -0.2
07/01/2026
16.30
 111,800 15.30 16.30 15.30 0 700 0.0
06/01/2026
15.25
 42,900 14.90 15.30 14.90 0 500 0.0
05/01/2026
14.90
 18,500 14.90 15.50 14.90 2,300 1,100 0.0
02/01/2026
17.80
 366,000 18.40 18.40 17.50 0 1,200 0.0
01/01/2026
14.75
 16,700 14.80 15 14.75 0 600 0.0
31/12/2025
14.75
 16,700 14.80 15 14.75 0 600 0.0
30/12/2025
14.85
 62,800 15.05 15.05 14.70 200 0 0.0
29/12/2025
15.10
 9,300 15.25 15.25 15.05 100 900 0.0
26/12/2025
15.10
 23,800 15.25 15.35 15 200 700 0.0
25/12/2025
15.25
 10,700 15.35 15.45 15.20 0 0 0
24/12/2025
15.25
 22,500 15.40 15.40 15.15 100 0 0.0
23/12/2025
15.30
 12,700 15.50 15.50 15.25 0 0 0
22/12/2025
15.45
 34,000 15.35 15.50 15.20 3,100 0 0.0
19/12/2025
15.20
 8,200 15.35 15.35 15.20 2,000 0 0.0
18/12/2025
15.35
 18,800 15.35 15.35 15.20 5,500 3,900 0.0
17/12/2025
15.30
 6,100 15.35 15.50 15.15 2,500 0 0.0
16/12/2025
15.20
 29,500 15.35 15.50 15.20 9,000 0 0.1
15/12/2025
15.15
 18,400 15.30 15.30 14.30 0 0 0

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