CTCP Khoáng sản Bình Định (bmc)

20
-0.30
(-1.48%)
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
(2024-10-15) 		-2.50 -10.68% 1,371,500 12,130 0.3
20.30
23.55
20.70
2 tháng
(2024-09-16) 		-0.35 -1.65% 3,135,800 11,220 0.2
20.30
23.55
20.70
3 tháng
(2024-08-16) 		-0.10 -0.48% 4,705,800 12,038 0.3
19.35
23.55
20.70
6 tháng
(2024-05-20) 		3.60 20.81% 9,887,500 -6,767 -0.1
16.40
23.55
20.70
12 tháng
(2023-11-20) 		6.85 48.73% 17,008,300 -134,517 -2.5
13.58
23.55
20.70
24 tháng
(2022-11-25) 		11.11 113.48% 28,320,400 -155,424 -2.6
9.79
23.55
20.70
36 tháng
(2021-11-30) 		-1.01 -4.63% 49,895,400 -320,606 -7.0
8.29
26.44
20.70
60 tháng
(2019-12-11) 		10.20 95.34% 97,559,790 -1,643,146 -28.3
6.81
28.45
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
8.28
 15,820 8.28 8.54 8.18 210 0 0.0
03/09/2015
8.28
 22,200 8.02 8.39 8.02 1,500 5,370 -0.1
01/09/2015
8.02
 8,960 7.86 8.07 7.86 0 0 0
31/08/2015
7.86
 21,190 8.44 8.54 7.86 0 0 0
28/08/2015
8.44
 3,690 8.65 8.65 8.18 0 0 0
27/08/2015
8.65
 16,230 8.49 8.85 8.13 0 0 0
26/08/2015
8.49
 16,470 7.97 8.49 7.97 3,000 3,000 -0.0
25/08/2015
7.97
 27,540 8.33 8.33 7.76 0 1,350 -0.0
24/08/2015
8.33
 8,050 8.91 8.91 8.33 0 0 0
21/08/2015
8.91
 33,380 9.53 9.53 8.91 0 3,890 -0.1
20/08/2015
9.53
 3,580 9.69 9.69 9.38 0 0 0
19/08/2015
9.69
 9,780 9.90 9.90 9.38 1,000 0 0.0
18/08/2015
9.90
 870 10.10 10.10 9.90 0 0 0
17/08/2015
10.10
 3,320 10.26 10.26 9.69 1,800 0 0.0
14/08/2015
10.26
 3,330 10.37 10.37 10.05 0 0 0
13/08/2015
10.37
 6,330 10.42 10.57 9.95 0 0 0
12/08/2015
10.42
 5,890 10.47 10.47 10.16 0 0 0
11/08/2015
10.47
 4,740 10.47 10.47 10.42 1,900 0 0.0
10/08/2015
10.47
 9,990 10.47 10.47 10.26 0 1,000 -0.0
07/08/2015
10.47
 5,470 10.47 10.47 10.31 0 0 0
06/08/2015
10.47
 6,400 10.68 10.68 10.47 0 0 0
05/08/2015
10.68
 17,050 10.68 10.68 10.21 0 500 -0.0
04/08/2015
10.68
 6,910 10.42 10.68 10.52 0 70 -0.0
03/08/2015
10.42
 3,200 10.94 10.94 10.42 0 0 0
31/07/2015
10.94
 1,480 10.89 10.94 10.78 0 0 0
30/07/2015
10.89
 2,280 10.78 11.20 10.83 0 0 0
29/07/2015
10.78
 20,580 11.04 11.04 10.78 1,700 0 0.0
28/07/2015
11.04
 3,610 11.04 11.09 10.99 0 0 0
27/07/2015
11.04
 50,140 11.09 11.09 10.94 0 500 -0.0
24/07/2015
11.09
 24,060 11.15 11.25 11.04 150 0 0.0
23/07/2015
11.15
 19,520 11.20 11.35 11.09 0 0 0
22/07/2015
11.20
 12,350 11.25 11.46 11.20 150 0 0.0
21/07/2015
11.25
 12,610 11.41 11.46 11.25 0 1,960 -0.0
20/07/2015
11.41
 14,330 11.46 11.46 11.20 600 0 0.0
17/07/2015
11.46
 1,650 11.51 11.51 11.46 0 100 -0.0
16/07/2015
11.51
 5,910 11.56 11.56 11.46 0 0 0
15/07/2015
11.56
 22,980 11.46 11.98 11.35 0 8,000 -0.2
14/07/2015
11.46
 14,720 11.72 11.72 11.41 200 670 -0.0
13/07/2015
11.72
 9,550 11.72 11.88 11.67 1,200 0 0.0
10/07/2015
11.72
 35,940 11.56 11.72 11.46 0 0 0
09/07/2015
11.56
 46,330 11.88 11.88 11.46 2,700 0 0.1
08/07/2015
11.88
 8,480 11.88 11.88 11.46 10 0 0.0
07/07/2015
11.88
 9,340 11.88 11.93 11.67 1,660 0 0.0
06/07/2015
11.88
 28,650 11.46 11.93 11.46 5,000 430 0.1
03/07/2015
11.46
 41,300 11.51 11.98 11.46 200 3,220 -0.1
02/07/2015
11.51
 15,910 11.46 11.67 11.46 0 0 0
01/07/2015
11.46
 12,820 11.51 11.56 11.46 0 0 0
30/06/2015
11.51
 12,920 11.67 11.67 11.51 0 0 0
29/06/2015
11.67
 99,540 11.67 11.67 11.46 0 0 0
26/06/2015
11.67
 1,800 11.72 11.72 11.30 0 0 0
25/06/2015
11.72
 3,460 11.72 11.72 11.56 850 1,350 -0.0
24/06/2015
11.72
 14,680 11.72 11.72 11.51 0 0 0
23/06/2015
11.72
 3,270 11.72 11.72 11.51 0 1,090 -0.0
22/06/2015
11.72
 14,050 11.72 11.72 11.51 0 1,400 -0.0
19/06/2015
11.72
 10,170 11.77 11.77 11.51 500 0 0.0
18/06/2015
11.77
 12,030 11.82 11.82 11.62 0 0 0
17/06/2015
11.82
 6,540 11.88 11.88 11.46 0 0 0
16/06/2015
11.88
 13,820 11.93 11.93 11.56 0 0 0
15/06/2015
11.93
 6,070 11.82 12.14 11.72 40 0 0.0
12/06/2015
11.82
 3,590 11.77 11.98 11.62 1,960 0 0.0
11/06/2015
11.77
 17,800 11.72 11.93 11.46 3,500 7,500 -0.1
10/06/2015
11.72
 5,800 11.93 11.98 11.46 10 0 0.0
09/06/2015
11.93
 9,080 12.03 12.14 11.82 0 0 0
08/06/2015
12.03
 21,050 11.82 12.40 11.62 7,270 500 0.2
05/06/2015
11.82
 12,140 11.51 11.88 11.46 4,340 1,000 0.1
04/06/2015
11.51
 36,500 11.56 11.62 11.46 4,450 0 0.1
03/06/2015
11.56
 5,640 11.56 11.56 11.30 0 0 0
02/06/2015
11.56
 9,470 11.56 11.56 11.30 0 0 0
01/06/2015
11.56
 59,800 11.46 11.56 11.20 0 0 0
29/05/2015
11.46
 20,160 11.51 11.51 11.41 3,240 0 0.1
28/05/2015
11.51
 13,530 11.46 11.51 11.41 4,460 0 0.1
27/05/2015
11.46
 7,700 11.51 11.62 11.41 0 10 -0.0
26/05/2015
11.51
 32,000 11.41 11.56 11.35 0 0 0
25/05/2015
11.41
 70,380 11.56 11.56 11.35 5,000 0 0.1
22/05/2015
11.56
 8,640 11.56 11.56 11.35 500 0 0.0
21/05/2015
11.56
 2,540 11.77 11.77 11.56 0 0 0
20/05/2015
11.77
 71,830 11.46 11.88 11.20 0 700 -0.0
19/05/2015
11.46
 5,980 10.99 11.46 10.99 0 0 0
18/05/2015
10.99
 26,900 11.46 11.46 10.99 0 0 0
15/05/2015
11.46
 39,300 11.41 11.46 11.20 0 0 0
14/05/2015
11.41
 25,050 11.09 11.41 11.09 0 0 0
13/05/2015
11.09
 3,480 11.15 11.25 11.09 0 0 0
12/05/2015
11.15
 44,420 11.30 11.56 11.15 0 0 0
11/05/2015
11.30
 20,050 11.51 11.56 11.30 7,800 0 0.2
08/05/2015
11.51
 7,760 11.51 11.51 11.30 0 0 0
07/05/2015
11.51
 31,580 11.46 11.51 11.20 0 4,500 -0.1
06/05/2015
11.46
 3,020 11.51 11.62 11.25 0 0 0
05/05/2015
11.51
 59,020 11.46 11.51 11.15 0 0 0
04/05/2015
11.46
 56,720 11.51 11.67 11.35 0 1,500 -0.0
27/04/2015
11.51
 30,000 11.46 11.51 11.41 0 750 -0.0
24/04/2015
11.46
 62,350 11.46 11.88 11.35 500 2,010 -0.0
23/04/2015
11.46
 75,520 11.88 11.88 11.46 1,000 0 0.0
22/04/2015
11.88
 27,670 11.98 11.98 11.41 0 15,000 -0.3
21/04/2015
11.98
 7,570 12.08 12.08 11.98 0 0 0
20/04/2015
12.08
 15,850 12.19 12.19 11.77 770 0 0.0
17/04/2015
12.19
 6,030 12.19 12.19 12.03 1,000 0 0.0
16/04/2015
12.19
 140,280 12.19 12.24 11.93 1,000 0 0.0
15/04/2015
12.19
 4,870 12.19 12.19 11.93 500 0 0.0
14/04/2015
12.19
 1,450 12.19 12.24 11.98 0 0 0
13/04/2015
12.19
 7,840 11.98 12.29 11.98 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |