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)
11/11/2014
14.90
 16,360 15.16 15.31 14.90 500 0 0.0
10/11/2014
15.16
 8,570 15.10 15.52 15.16 0 500 -0.0
07/11/2014
15.10
 16,800 15.52 15.63 14.95 1,000 680 0.0
06/11/2014
15.52
 64,660 14.79 15.73 14.74 0 1,000 -0.0
05/11/2014
14.79
 19,670 14.74 14.79 14.58 0 0 0
04/11/2014
14.74
 13,990 14.69 14.95 14.53 0 0 0
03/11/2014
14.69
 13,200 14.48 14.95 14.69 0 3,000 -0.1
31/10/2014
14.48
 15,620 14.58 14.84 14.43 430 1,140 -0.0
30/10/2014
14.58
 9,890 14.69 14.69 14.58 2,200 850 0.0
29/10/2014
14.69
 2,800 14.53 14.79 14.53 0 10 -0.0
28/10/2014
14.53
 52,760 14.69 14.69 14.32 6,200 5,000 0.0
27/10/2014
14.69
 31,220 15.00 15.00 14.48 1,000 0 0.0
24/10/2014
15.00
 10,270 15.00 15.26 14.84 1,000 0 0.0
23/10/2014
15.00
 12,960 15.10 15.10 14.79 0 0 0
22/10/2014
15.10
 24,530 14.74 15.10 14.74 1,200 500 0.0
21/10/2014
14.74
 9,290 14.95 15.00 14.74 1,500 0 0.0
20/10/2014
14.95
 24,440 14.95 15.16 14.74 0 0 0
17/10/2014
14.95
 61,790 15.00 15.52 14.58 2,470 3,850 -0.0
16/10/2014
15.00
 70,470 15.63 15.63 15.00 11,000 0 0.3
15/10/2014
15.63
 46,110 15.83 15.83 15.63 15,300 750 0.4
14/10/2014
15.83
 33,170 15.83 15.89 15.63 3,000 0 0.1
13/10/2014
15.83
 14,370 15.83 15.83 15.73 500 690 -0.0
10/10/2014
15.83
 46,710 15.89 16.09 15.78 5,000 3,700 0.0
09/10/2014
15.89
 45,920 16.25 16.30 15.83 200 500 -0.0
08/10/2014
16.25
 102,020 16.20 16.30 15.73 0 6,920 -0.2
07/10/2014
16.20
 54,910 16.09 16.62 16.15 0 1,000 -0.0
06/10/2014
16.09
 46,160 16.41 16.67 16.04 100 0 0.0
03/10/2014
16.41
 281,390 15.52 16.56 15.52 7,440 139,290 -4.0
02/10/2014
15.52
 22,020 15.52 15.73 15.52 0 0 0
01/10/2014
15.52
 83,910 15.47 15.78 15.52 400 41,160 -1.2
30/09/2014
15.47
 17,400 15.52 15.57 15.42 0 7,310 -0.2
29/09/2014
15.52
 20,700 15.52 15.57 15.42 100 0 0.0
26/09/2014
15.52
 12,470 15.47 15.73 15.47 100 0 0.0
25/09/2014
15.47
 25,310 15.52 15.52 15.31 0 400 -0.0
24/09/2014
15.52
 30,820 15.47 15.83 15.31 500 0 0.0
23/09/2014
15.47
 19,020 15.42 15.63 15.37 200 0 0.0
22/09/2014
15.42
 41,490 15.52 15.63 15.37 4,400 5,200 -0.0
19/09/2014
15.52
 12,940 15.57 15.73 15.47 0 750 -0.0
18/09/2014
15.57
 71,630 15.78 15.78 15.47 11,500 19,050 -0.2
17/09/2014
15.78
 167,840 15.89 15.94 15.73 4,000 146,860 -4.3
16/09/2014
15.89
 26,110 15.94 15.94 15.63 5,500 4,080 0.0
15/09/2014
15.94
 46,230 15.94 16.09 15.83 0 0 0
12/09/2014
15.94
 40,320 16.09 16.09 15.78 3,200 0 0.1
11/09/2014
16.09
 36,580 15.94 16.30 15.89 0 1,440 -0.0
10/09/2014
15.94
 36,060 15.83 15.94 15.63 2,000 1,100 0.0
09/09/2014
15.83
 82,110 16.62 16.62 15.73 2,380 250 0.1
08/09/2014
16.62
 39,580 16.62 16.67 16.46 300 0 0.0
05/09/2014
16.62
 44,890 16.62 16.67 16.46 400 0 0.0
04/09/2014
16.62
 37,570 16.77 16.77 16.46 500 0 0.0
03/09/2014
16.77
 62,290 16.93 17.08 16.77 12,000 1,980 0.3
29/08/2014
16.93
 108,410 16.82 17.71 16.82 250 3,700 -0.1
28/08/2014
16.82
 93,320 15.73 16.82 15.73 0 900 -0.0
27/08/2014
15.73
 61,260 15.78 16.04 15.73 5,600 0 0.2
26/08/2014
15.78
 41,890 16.04 16.15 15.78 100 0 0.0
25/08/2014
16.04
 47,120 15.89 16.15 15.99 1,000 0 0.0
22/08/2014
15.89
 19,900 16.09 16.09 15.83 2,860 0 0.1
21/08/2014
16.09
 41,230 15.94 16.25 15.78 0 7,690 -0.2
20/08/2014
15.94
 35,960 15.94 15.94 15.78 0 10 -0.0
19/08/2014
15.94
 29,260 16.04 16.04 15.89 0 3,910 -0.1
18/08/2014
16.04
 9,850 16.30 16.30 15.94 2,640 450 0.1
15/08/2014
16.30
 58,440 15.94 16.30 16.04 9,700 1,370 0.3
14/08/2014
15.94
 16,440 15.94 16.35 15.83 0 0 0
13/08/2014
15.94
 11,640 16.04 16.04 15.83 500 490 0.0
12/08/2014
16.04
 17,330 16.15 16.15 15.78 0 0 0
11/08/2014
16.15
 7,860 16.41 16.46 15.73 400 1,670 -0.0
08/08/2014
16.41
 26,970 16.25 16.67 16.25 2,700 0 0.1
07/08/2014
16.25
 10,880 16.35 16.35 16.15 4,630 0 0.1
06/08/2014
16.35
 8,840 16.46 16.82 16.04 5,000 0 0.2
05/08/2014
16.46
 570 16.15 16.56 16.04 10 0 0.0
04/08/2014
16.15
 14,070 15.89 16.15 15.78 4,160 0 0.1
01/08/2014
15.89
 10,790 15.89 15.89 15.73 480 0 0.0
31/07/2014
15.89
 25,730 15.89 15.99 15.89 3,000 400 0.1
30/07/2014
15.89
 13,720 15.89 15.99 15.63 3,500 0 0.1
29/07/2014
15.89
 8,070 15.89 16.09 15.83 2,500 0 0.1
28/07/2014
15.89
 55,750 16.41 16.41 15.52 4,000 0 0.1
25/07/2014
16.41
 24,460 16.56 16.67 16.41 2,700 0 0.1
24/07/2014
16.56
 77,790 17.19 17.19 16.56 15,150 0 0.5
23/07/2014
17.19
 50,230 17.29 17.29 17.08 13,240 0 0.4
22/07/2014
17.29
 57,320 17.45 17.45 17.14 9,800 0 0.3
21/07/2014
17.45
 40,940 17.81 17.81 17.45 5,300 1,000 0.1
18/07/2014
17.81
 24,930 17.71 17.81 17.60 6,500 2,150 0.1
17/07/2014
17.71
 32,530 17.71 17.71 17.45 4,200 0 0.1
16/07/2014
17.71
 86,370 17.66 18.23 17.71 4,400 0 0.2
15/07/2014
17.66
 68,950 17.71 17.92 17.60 14,500 2,090 0.4
14/07/2014
17.71
 26,810 17.87 17.92 17.50 4,700 0 0.2
11/07/2014
17.87
 40,750 17.29 17.87 17.29 4,000 0 0.1
10/07/2014
17.29
 63,240 17.97 17.97 17.19 4,750 200 0.2
09/07/2014
17.97
 22,690 17.97 18.23 17.97 2,030 600 0.0
08/07/2014
17.97
 61,310 18.07 18.23 17.81 0 0 0
07/07/2014
18.07
 58,030 18.49 18.49 18.07 30 710 -0.0
04/07/2014
18.49
 159,160 17.92 19.17 17.97 3,100 61,840 -2.1
03/07/2014
17.92
 153,950 17.97 18.13 17.81 0 64,960 -2.2
02/07/2014
17.97
 96,550 18.23 18.23 17.71 330 10 0.0
01/07/2014
18.23
 273,230 17.60 18.75 17.87 1,000 200 0.0
30/06/2014
17.60
 64,560 16.46 17.60 17.60 0 150 -0.0
27/06/2014
16.46
 124,680 15.42 16.46 15.57 2,250 17,500 -0.5
26/06/2014
15.42
 26,540 15.57 15.57 15.42 6,100 1,500 0.1
25/06/2014
15.57
 34,810 15.37 15.57 15.47 14,850 0 0.4
24/06/2014
15.37
 5,270 15.42 15.42 15.37 2,100 0 0.1
23/06/2014
15.42
 17,780 15.42 15.63 15.37 9,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |