CTCP Khoáng sản Bình Định (bmc)

19.90
0.10
(0.51%)
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
(2024-10-21) 		-3.40 -14.78% 1,414,700 -100 -0.0
19.50
23
19.80
2 tháng
(2024-09-23) 		-1.10 -5.31% 3,133,100 2,300 0.1
19.50
23.55
19.80
3 tháng
(2024-08-22) 		-0.90 -4.39% 4,440,000 3,800 0.1
19.35
23.55
19.80
6 tháng
(2024-05-24) 		3.20 19.51% 9,986,200 -18,400 -0.4
16.40
23.55
19.80
12 tháng
(2023-11-27) 		5.92 43.30% 17,115,500 -159,300 -3.0
13.58
23.55
19.80
24 tháng
(2022-12-01) 		8.84 82.22% 28,262,100 -170,607 -2.9
10.54
23.55
19.80
36 tháng
(2021-12-06) 		-2.39 -10.89% 49,530,800 -330,789 -7.1
8.29
26.44
19.80
60 tháng
(2019-12-17) 		8.67 79.39% 97,820,210 -1,657,169 -28.6
6.81
28.45
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
18.50
 40,000 18.60 18.74 18.17 0 0 0
30/01/2024
18.50
 42,600 18.74 18.74 18.08 0 0 0
29/01/2024
18.55
 57,700 18.31 19.20 18.31 0 0 0
26/01/2024
18.31
 48,700 18.41 18.55 18.17 0 0 0
25/01/2024
18.41
 51,900 18.55 18.69 18.36 0 2,000 -0.0
24/01/2024
18.55
 141,500 18.64 18.78 18.27 0 200 -0.0
23/01/2024
18.64
 168,600 18.64 18.69 18.27 8,800 0 0.2
22/01/2024
18.60
 77,900 17.99 18.74 17.80 2,000 0 0.0
19/01/2024
17.99
 254,300 17.10 18.22 16.96 2,000 97,100 -1.8
18/01/2024
17.05
 15,900 16.96 17.05 16.68 100 1,700 -0.0
17/01/2024
16.96
 48,500 16.86 17.24 16.72 0 6,000 -0.1
16/01/2024
17.24
 22,100 17.33 17.80 16.86 0 0 0
15/01/2024
17.33
 74,500 16.49 17.61 16.49 400 1,500 -0.0
12/01/2024
16.49
 66,100 16.30 16.49 15.74 0 0 0
11/01/2024
16.30
 92,800 16.25 16.39 15.93 0 300 -0.0
10/01/2024
16.25
 99,100 16.68 16.68 16.25 8,700 0 0.2
09/01/2024
16.68
 226,400 16.82 16.82 16.16 0 0 0
08/01/2024
16.44
 118,500 16.16 16.44 15.93 0 0 0
05/01/2024
15.74
 235,500 15.27 15.74 14.99 0 1,000 -0.0
04/01/2024
15.18
 157,600 14.61 15.22 14.61 0 2,000 -0.0
03/01/2024
14.61
 24,200 14.57 14.61 14.24 0 0 0
02/01/2024
14.57
 98,800 13.96 14.57 13.86 0 0 0
29/12/2023
13.86
 12,000 13.86 13.86 13.82 0 0 0
28/12/2023
13.86
 8,800 13.91 14.01 13.68 0 0 0
27/12/2023
13.91
 24,700 14.05 14.15 13.86 0 0 0
26/12/2023
14.05
 9,500 14.01 14.05 13.86 0 0 0
25/12/2023
14.01
 46,300 14.05 14.05 13.86 0 0 0
22/12/2023
14.05
 18,100 13.96 14.05 13.96 0 0 0
21/12/2023
13.96
 7,800 13.91 13.96 13.86 0 400 -0.0
20/12/2023
13.91
 24,600 13.86 14.05 13.72 0 0 0
19/12/2023
13.86
 4,000 13.86 13.86 13.77 0 0 0
18/12/2023
13.86
 17,500 13.91 14.01 13.86 0 500 -0.0
15/12/2023
13.91
 47,000 14.01 14.10 13.86 0 0 0
14/12/2023
14.01
 22,100 14.01 14.15 14.01 0 0 0
13/12/2023
14.01
 34,600 14.05 14.05 13.86 0 3,100 -0.0
12/12/2023
14.05
 7,900 14.05 14.19 13.96 100 3,100 -0.0
11/12/2023
14.05
 21,100 14.29 14.29 14.05 300 200 0.0
08/12/2023
14.29
 34,200 14.05 14.43 13.96 300 1,200 -0.0
07/12/2023
14.05
 43,500 14.33 14.43 13.86 900 300 0.0
06/12/2023
14.33
 35,000 14.29 14.61 14.19 2,000 0 0.0
05/12/2023
14.29
 38,100 13.96 14.52 14.05 0 0 0
04/12/2023
13.96
 30,400 13.82 14.05 13.68 0 3,500 -0.1
01/12/2023
13.82
 11,400 13.58 13.82 13.49 300 700 -0.0
30/11/2023
13.58
 21,500 13.96 13.96 13.58 700 300 0.0
29/11/2023
13.96
 16,500 13.77 14.05 13.63 1,300 500 0.0
28/11/2023
13.77
 13,700 13.68 13.77 13.58 0 2,000 -0.0
27/11/2023
13.68
 14,200 13.77 13.77 13.30 100 0 0.0
24/11/2023
13.77
 22,300 13.86 13.86 13.63 200 0 0.0
23/11/2023
13.86
 36,300 14.38 14.38 13.86 800 0 0.0
22/11/2023
14.38
 55,200 14.33 14.90 14.33 0 0 0
21/11/2023
14.33
 22,600 14.05 14.33 14.05 0 2,900 -0.0
20/11/2023
14.05
 38,100 14.33 14.38 14.01 11,800 0 0.2
17/11/2023
14.33
 70,200 14.75 14.85 13.86 4,700 0 0.1
16/11/2023
14.75
 233,400 14.10 14.99 14.61 0 0 0
15/11/2023
14.10
 78,000 13.21 14.10 13.26 100 800 -0.0
14/11/2023
13.21
 13,700 13.07 13.44 13.07 1,100 100 0.0
13/11/2023
13.07
 10,300 13.02 13.12 13.02 100 0 0.0
10/11/2023
13.02
 35,600 13.21 13.21 12.93 800 0 0.0
09/11/2023
13.21
 34,400 13.58 13.72 13.16 100 500 -0.0
08/11/2023
13.58
 22,900 12.97 13.58 12.97 0 1,500 -0.0
07/11/2023
12.97
 18,300 12.93 13.12 12.93 2,800 2,300 0.0
06/11/2023
12.93
 25,500 12.93 13.02 12.88 300 2,800 -0.0
03/11/2023
12.93
 38,700 12.97 13.07 12.83 1,800 3,200 -0.0
02/11/2023
12.97
 32,300 12.69 13.12 12.74 2,000 900 0.0
01/11/2023
12.69
 31,000 12.18 12.69 11.85 400 1,000 -0.0
31/10/2023
12.18
 26,700 12.46 12.51 12.13 600 1,800 -0.0
30/10/2023
12.46
 16,700 12.51 12.60 12.46 700 0 0.0
27/10/2023
12.51
 15,900 12.60 12.83 12.37 1,800 2,700 -0.0
26/10/2023
12.60
 47,100 13.49 13.49 12.55 500 0 0.0
25/10/2023
13.49
 17,600 13.49 13.58 13.44 300 200 0.0
24/10/2023
13.49
 8,000 13.44 13.54 13.40 500 0 0.0
23/10/2023
13.44
 26,200 13.63 13.68 13.30 2,200 0 0.0
20/10/2023
13.63
 43,600 13.77 13.96 13.40 1,600 300 0.0
19/10/2023
13.77
 17,300 13.96 14.24 13.77 2,600 200 0.0
18/10/2023
13.96
 139,000 13.58 14.52 13.21 1,600 7,700 -0.1
17/10/2023
13.58
 12,700 13.77 13.77 13.58 800 300 0.0
16/10/2023
13.77
 5,400 13.82 13.91 13.77 400 700 -0.0
13/10/2023
13.82
 19,700 13.96 13.96 13.68 800 100 0.0
12/10/2023
13.96
 13,600 13.96 14.01 13.86 100 3,200 -0.0
11/10/2023
13.96
 26,800 14.01 14.10 13.72 2,000 4,000 -0.0
10/10/2023
14.01
 25,100 13.77 14.01 13.63 1,100 5,100 -0.1
09/10/2023
13.77
 37,200 13.58 13.91 13.54 100 7,300 -0.1
06/10/2023
13.58
 20,500 13.54 13.77 13.49 400 500 -0.0
05/10/2023
13.54
 20,000 13.72 13.96 13.54 0 6,800 -0.1
04/10/2023
13.72
 8,800 13.44 13.72 13.30 100 100 -0.0
03/10/2023
13.44
 28,600 13.82 13.82 13.44 800 0 0.0
02/10/2023
13.82
 29,700 14.05 14.15 13.82 400 0 0.0
29/09/2023
14.05
 15,600 14.05 14.05 13.86 0 0 0
28/09/2023
14.05
 34,700 13.86 14.05 13.58 500 0 0.0
27/09/2023
13.86
 87,300 14.33 14.33 13.58 3,800 1,000 0.0
26/09/2023
14.33
 67,300 14.57 14.57 14.10 1,600 0 0.0
25/09/2023
14.57
 69,800 14.71 15.41 14.57 1,600 2,900 -0.0
22/09/2023
14.71
 37,400 14.90 14.90 14.43 1,800 5,200 -0.1
21/09/2023
14.90
 73,500 14.80 15.18 14.61 5,000 5,600 -0.0
20/09/2023
14.80
 135,400 14.80 15.04 14.61 2,300 0 0.0
19/09/2023
14.80
 51,800 14.66 14.90 14.57 2,900 2,800 0.0
18/09/2023
14.66
 111,500 15.27 15.27 14.61 0 0 0
15/09/2023
15.27
 191,000 15.27 15.88 14.99 0 14,000 -0.2
14/09/2023
15.27
 301,500 14.29 15.27 14.43 2,000 12,000 -0.2
13/09/2023
14.29
 195,900 14.05 14.75 14.05 12,300 14,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |