CTCP Khoáng sản Bình Định (bmc)

20.30
0
(0%)
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)
10/04/2015
11.98
 35,190 12.19 12.24 11.98 1,000 0 0.0
09/04/2015
12.19
 29,370 12.24 12.50 11.98 5,500 0 0.1
08/04/2015
12.24
 3,650 12.24 12.29 12.24 0 0 0
07/04/2015
12.24
 9,380 11.93 12.24 11.93 0 0 0
06/04/2015
11.93
 21,780 12.19 12.34 11.82 0 0 0
03/04/2015
12.19
 14,640 11.98 12.40 11.98 0 0 0
02/04/2015
11.98
 19,150 12.03 12.24 11.98 0 0 0
01/04/2015
12.03
 65,980 12.29 12.34 12.03 0 5,000 -0.1
31/03/2015
12.29
 33,030 12.24 12.34 11.98 0 5,000 -0.1
30/03/2015
12.24
 33,930 12.29 12.40 11.77 0 0 0
27/03/2015
12.29
 30,910 12.29 12.45 12.14 500 5,000 -0.1
26/03/2015
12.29
 21,070 12.50 12.50 12.29 0 5,000 -0.1
25/03/2015
12.50
 34,320 12.24 12.71 11.98 0 5,000 -0.1
24/03/2015
12.24
 10,380 12.24 12.50 12.03 0 5,000 -0.1
23/03/2015
12.24
 48,970 11.98 12.76 11.98 0 5,000 -0.1
20/03/2015
11.98
 18,410 11.98 12.24 11.88 0 5,000 -0.1
19/03/2015
11.98
 32,270 11.98 12.24 11.98 3,000 5,000 -0.0
18/03/2015
11.98
 29,020 12.34 12.34 11.98 1,000 5,000 -0.1
17/03/2015
12.34
 12,980 12.19 12.40 12.08 0 5,000 -0.1
16/03/2015
12.19
 10,860 12.50 12.50 12.08 0 5,000 -0.1
13/03/2015
12.50
 12,540 12.50 12.55 12.40 0 5,000 -0.1
12/03/2015
12.50
 12,360 12.45 12.81 12.19 0 5,000 -0.1
11/03/2015
12.45
 37,850 12.71 12.71 12.14 4,000 5,000 -0.0
10/03/2015
12.71
 28,050 13.02 13.02 12.50 1,000 5,000 -0.1
09/03/2015
13.02
 36,930 13.13 13.13 12.81 1,000 5,000 -0.1
06/03/2015
13.13
 40,110 13.18 13.28 12.71 0 5,000 -0.1
05/03/2015
13.18
 80,750 13.13 13.23 12.92 1,000 7,300 -0.2
04/03/2015
13.13
 48,520 13.28 13.44 13.02 0 5,500 -0.1
03/03/2015
13.28
 102,120 13.28 14.17 13.28 0 5,000 -0.1
02/03/2015
13.28
 91,170 12.45 13.28 12.40 0 9,480 -0.2
27/02/2015
12.45
 176,200 11.67 12.45 11.51 0 5,570 -0.1
26/02/2015
11.67
 13,170 11.72 11.72 11.46 0 5,000 -0.1
25/02/2015
11.72
 17,920 11.72 11.98 11.51 0 5,000 -0.1
24/02/2015
11.72
 23,970 11.51 11.72 11.51 0 10,220 -0.2
13/02/2015
11.51
 17,590 11.46 11.62 11.41 0 5,000 -0.1
12/02/2015
11.46
 34,970 11.35 11.51 11.30 0 5,000 -0.1
11/02/2015
11.35
 30,960 11.51 11.72 11.09 80 5,050 -0.1
10/02/2015
11.51
 39,970 11.82 11.82 11.46 500 26,960 -0.6
09/02/2015
11.82
 19,000 11.93 11.98 11.62 5,000 12,140 -0.2
06/02/2015
11.93
 22,090 11.93 11.93 11.77 0 5,000 -0.1
05/02/2015
11.93
 14,220 11.98 11.98 11.72 0 5,000 -0.1
04/02/2015
11.98
 36,330 12.19 12.19 11.72 0 7,100 -0.2
03/02/2015
12.19
 47,640 12.34 12.34 11.77 0 13,000 -0.3
02/02/2015
12.34
 17,430 12.40 12.40 12.29 0 5,210 -0.1
30/01/2015
12.40
 26,260 12.34 12.50 12.29 0 3,640 -0.1
29/01/2015
12.34
 19,850 12.40 12.45 12.29 0 0 0
28/01/2015
12.40
 48,320 12.50 12.50 12.24 2,000 0 0.0
27/01/2015
12.50
 39,860 12.87 12.87 12.24 3,000 0 0.1
26/01/2015
12.87
 25,150 12.87 12.92 12.81 6,070 7,550 -0.0
23/01/2015
12.87
 25,190 12.92 12.92 12.81 4,510 0 0.1
22/01/2015
12.92
 25,180 13.44 13.44 12.76 1,290 0 0.0
21/01/2015
13.44
 6,830 13.33 13.44 13.13 0 0 0
20/01/2015
13.33
 8,700 13.28 13.44 13.33 2,000 0 0.1
19/01/2015
13.28
 56,960 13.65 13.65 12.71 1,000 0 0.0
16/01/2015
13.65
 10,210 13.70 13.91 13.65 410 0 0.0
15/01/2015
13.70
 880 13.80 13.96 13.70 0 0 0
14/01/2015
13.80
 18,260 13.85 14.01 13.65 5,940 0 0.2
13/01/2015
13.85
 6,670 13.85 13.85 13.54 0 0 0
12/01/2015
13.85
 13,710 14.01 14.27 13.85 2,250 0 0.1
09/01/2015
14.01
 9,380 14.06 14.12 13.96 10 0 0.0
08/01/2015
14.06
 2,750 14.17 14.32 14.06 0 0 0
07/01/2015
14.17
 34,680 13.80 14.27 13.96 0 500 -0.0
06/01/2015
13.80
 10,230 14.06 14.06 13.65 0 0 0
05/01/2015
14.06
 5,430 13.85 14.06 13.70 0 1,220 -0.0
31/12/2014
13.85
 6,620 13.49 13.96 13.54 0 0 0
30/12/2014
13.49
 41,270 13.23 13.54 13.13 0 100 -0.0
29/12/2014
13.23
 29,220 13.54 13.59 13.18 0 2,280 -0.1
26/12/2014
13.54
 35,400 13.80 13.80 13.28 3,800 1,050 0.1
25/12/2014
13.80
 5,960 13.91 13.91 13.70 200 0 0.0
24/12/2014
13.91
 8,030 13.91 13.91 13.85 0 0 0
23/12/2014
13.91
 3,090 13.96 13.96 13.65 0 0 0
22/12/2014
13.96
 29,110 13.65 13.96 13.65 0 0 0
19/12/2014
13.65
 6,430 13.96 13.96 13.65 1,500 0 0.0
18/12/2014
13.96
 16,550 13.96 13.96 13.65 500 0 0.0
17/12/2014
13.96
 16,980 14.43 14.43 13.59 0 0 0
16/12/2014
14.43
 8,060 14.38 14.43 14.01 0 0 0
15/12/2014
14.38
 12,410 14.27 15.10 14.22 0 2,200 -0.1
12/12/2014
14.27
 18,570 14.17 14.27 14.06 0 300 -0.0
11/12/2014
14.17
 11,830 14.06 14.17 13.96 0 0 0
10/12/2014
14.06
 12,630 14.27 14.27 13.85 500 0 0.0
09/12/2014
14.27
 13,560 14.38 14.38 14.06 0 2,000 -0.1
08/12/2014
14.38
 21,330 14.58 14.58 14.32 0 0 0
05/12/2014
14.58
 5,610 14.69 14.69 14.58 0 1,000 -0.0
04/12/2014
14.69
 7,790 14.69 14.69 13.80 140 6,420 -0.2
03/12/2014
14.69
 9,490 14.38 14.74 14.58 4,000 0 0.1
02/12/2014
14.38
 17,290 14.64 14.64 14.38 2,140 9,220 -0.2
01/12/2014
14.64
 7,320 14.69 14.69 14.48 2,000 0 0.1
28/11/2014
14.69
 2,120 14.58 14.79 14.53 0 0 0
27/11/2014
14.58
 6,380 14.58 14.58 14.48 100 0 0.0
26/11/2014
14.58
 10,230 14.69 14.69 14.48 0 0 0
25/11/2014
14.69
 9,110 14.58 14.69 14.69 0 800 -0.0
24/11/2014
14.58
 23,180 14.69 14.69 14.48 4,690 0 0.1
21/11/2014
14.69
 15,830 14.74 14.74 14.58 0 0 0
20/11/2014
14.74
 5,080 14.58 14.74 14.58 0 0 0
19/11/2014
14.58
 27,350 14.74 14.79 14.58 2,050 0 0.1
18/11/2014
14.74
 31,940 14.79 14.95 14.58 500 0 0.0
17/11/2014
14.79
 15,330 14.69 14.84 14.69 0 1,390 -0.0
14/11/2014
14.69
 22,890 15.10 15.10 14.69 2,950 10 0.1
13/11/2014
15.10
 10,460 15.05 15.42 14.95 0 0 0
12/11/2014
15.05
 3,910 14.90 15.31 14.90 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |