CTCP Khoáng sản Bình Định (bmc)

9.60
0.10
(1.05%)
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
(2026-09-08) 		0.20 1.81% 301,100 -7,400 0.0
9.50
11.25
9.50
2 tháng
(2026-08-10) 		-0.35 -3.02% 380,100 -7,400 0.0
9.50
11.60
9.50
3 tháng
(2026-07-10) 		-1.20 -9.64% 581,300 -8,800 0.0
9.50
12.45
9.50
6 tháng
(2026-04-13) 		-2.20 -16.36% 1,490,100 -27,700 -0.3
9.50
13.50
9.50
12 tháng
(2025-10-13) 		-6.65 -37.15% 8,427,700 12,700 0.4
9.50
17.90
9.50
24 tháng
(2024-10-18) 		-10.48 -48.23% 47,063,100 50,950 -1.5
9.50
30.41
9.50
36 tháng
(2023-10-24) 		-1.41 -11.16% 63,550,100 -96,450 -4.3
9.50
30.41
9.50
60 tháng
(2021-11-03) 		-11.19 -49.86% 100,553,600 -371,239 -11.3
7.78
30.41
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2014
14.18
 24,530 13.84 14.18 13.84 1,200 500 0.0
21/10/2014
13.84
 9,290 14.08 14.08 13.84 1,500 0 0.0
20/10/2014
14.03
 24,440 13.93 14.23 13.84 0 0 0
17/10/2014
14.03
 61,790 14.08 14.57 13.69 2,470 3,850 0.0
16/10/2014
14.08
 70,470 14.52 14.57 14.08 11,000 0 0.3
15/10/2014
14.67
 46,110 14.67 14.81 14.67 15,300 750 0.4
14/10/2014
14.86
 33,170 14.86 14.91 14.67 3,000 0 0.1
13/10/2014
14.86
 14,370 14.86 14.86 14.77 500 690 0.0
10/10/2014
14.86
 46,710 14.91 15.11 14.81 5,000 3,700 0.0
09/10/2014
14.91
 45,920 15.16 15.30 14.86 200 500 0.0
08/10/2014
15.25
 102,020 15.25 15.30 14.77 0 6,920 -0.2
07/10/2014
15.21
 54,910 15.16 15.60 15.16 0 1,000 0.0
06/10/2014
15.11
 46,160 15.65 15.65 15.06 100 0 0.0
03/10/2014
15.40
 281,390 14.57 15.55 14.57 7,440 139,290 -4.0
02/10/2014
14.57
 22,020 14.77 14.77 14.57 0 0 0
01/10/2014
14.57
 83,910 14.57 14.81 14.57 400 41,160 -1.2
30/09/2014
14.52
 17,400 14.47 14.62 14.47 0 7,310 -0.2
29/09/2014
14.57
 20,700 14.52 14.62 14.47 100 0 0.0
26/09/2014
14.57
 12,470 14.67 14.77 14.52 100 0 0.0
25/09/2014
14.52
 25,310 14.57 14.57 14.37 0 400 0.0
24/09/2014
14.57
 30,820 14.57 14.86 14.37 500 0 0.0
23/09/2014
14.52
 19,020 14.67 14.67 14.42 200 0 0.0
22/09/2014
14.47
 41,490 14.47 14.67 14.42 4,400 5,200 0.0
19/09/2014
14.57
 12,940 14.77 14.77 14.52 0 750 0.0
18/09/2014
14.62
 71,630 14.81 14.81 14.52 11,500 19,050 -0.2
17/09/2014
14.81
 167,840 14.96 14.96 14.77 4,000 146,860 -4.3
16/09/2014
14.91
 26,110 14.96 14.96 14.67 5,500 4,080 0.0
15/09/2014
14.96
 46,230 15.01 15.11 14.86 0 0 0
12/09/2014
14.96
 40,320 14.96 15.06 14.81 3,200 0 0.1
11/09/2014
15.11
 36,580 14.91 15.30 14.91 0 1,440 0.0
10/09/2014
14.96
 36,060 14.81 14.96 14.67 2,000 1,100 0.0
09/09/2014
14.86
 82,110 15.50 15.50 14.77 2,380 250 0.1
08/09/2014
15.60
 39,580 15.60 15.65 15.45 300 0 0.0
05/09/2014
15.60
 44,890 15.45 15.65 15.45 400 0 0.0
04/09/2014
15.60
 37,570 15.74 15.74 15.45 500 0 0.0
03/09/2014
15.74
 62,290 15.89 16.04 15.74 12,000 1,980 0.3
29/08/2014
15.89
 108,410 16.23 16.62 15.79 250 3,700 -0.1
28/08/2014
15.79
 93,320 14.77 15.79 14.77 0 900 0.0
27/08/2014
14.77
 61,260 15.06 15.06 14.77 5,600 0 0.2
26/08/2014
14.81
 41,890 15.16 15.16 14.81 100 0 0.0
25/08/2014
15.06
 47,120 15.06 15.16 15.01 1,000 0 0.0
22/08/2014
14.91
 19,900 15.06 15.11 14.86 2,860 0 0.1
21/08/2014
15.11
 41,230 14.81 15.25 14.81 0 7,690 -0.2
20/08/2014
14.96
 35,960 14.81 14.96 14.81 0 10 0.0
19/08/2014
14.96
 29,260 14.96 15.01 14.91 0 3,910 -0.1
18/08/2014
15.06
 9,850 15.30 15.30 14.96 2,640 450 0.1
15/08/2014
15.30
 58,440 15.06 15.30 15.06 9,700 1,370 0.3
14/08/2014
14.96
 16,440 15.16 15.35 14.86 0 0 0
13/08/2014
14.96
 11,640 15.06 15.06 14.86 500 490 0.0
12/08/2014
15.06
 17,330 14.86 15.16 14.81 0 0 0
11/08/2014
15.16
 7,860 15.35 15.45 14.77 400 1,670 0.0
08/08/2014
15.40
 26,970 15.65 15.65 15.25 2,700 0 0.1
07/08/2014
15.25
 10,880 15.35 15.35 15.16 4,630 0 0.1
06/08/2014
15.35
 8,840 15.79 15.79 15.06 5,000 0 0.2
05/08/2014
15.45
 570 15.16 15.55 15.06 10 0 0.0
04/08/2014
15.16
 14,070 14.91 15.16 14.81 4,160 0 0.1
01/08/2014
14.91
 10,790 14.91 14.91 14.77 480 0 0.0
31/07/2014
14.91
 25,730 14.91 15.01 14.91 3,000 400 0.1
30/07/2014
14.91
 13,720 14.81 15.01 14.67 3,500 0 0.1
29/07/2014
14.91
 8,070 14.91 15.11 14.86 2,500 0 0.1
28/07/2014
14.91
 55,750 15.16 15.25 14.57 4,000 0 0.1
25/07/2014
15.40
 24,460 15.55 15.65 15.40 2,700 0 0.1
24/07/2014
15.55
 77,790 16.13 16.13 15.55 15,150 0 0.5
23/07/2014
16.13
 50,230 16.13 16.23 16.04 13,240 0 0.4
22/07/2014
16.23
 57,320 16.38 16.38 16.09 9,800 0 0.3
21/07/2014
16.38
 40,940 16.48 16.62 16.38 5,300 1,000 0.1
18/07/2014
16.72
 24,930 16.72 16.72 16.53 6,500 2,150 0.1
17/07/2014
16.62
 32,530 16.62 16.62 16.38 4,200 0 0.1
16/07/2014
16.62
 86,370 16.77 17.11 16.62 4,400 0 0.2
15/07/2014
16.57
 68,950 16.62 16.82 16.53 14,500 2,090 0.4
14/07/2014
16.62
 26,810 16.82 16.82 16.43 4,700 0 0.2
11/07/2014
16.77
 40,750 16.23 16.77 16.23 4,000 0 0.1
10/07/2014
16.23
 63,240 16.67 16.87 16.13 4,750 200 0.2
09/07/2014
16.87
 22,690 16.87 17.11 16.87 2,030 600 0.0
08/07/2014
16.87
 61,310 16.77 17.11 16.72 0 0 0
07/07/2014
16.97
 58,030 17.16 17.36 16.97 30 710 0.0
04/07/2014
17.36
 159,160 16.87 17.99 16.87 3,100 61,840 -2.1
03/07/2014
16.82
 153,950 16.87 17.01 16.72 0 64,960 -2.2
02/07/2014
16.87
 96,550 17.11 17.11 16.62 330 10 0.0
01/07/2014
17.11
 273,230 17.60 17.60 16.77 1,000 200 0.0
30/06/2014
16.53
 64,560 16.53 16.53 16.53 0 150 0.0
27/06/2014
15.45
 124,680 14.62 15.45 14.62 2,250 17,500 -0.5
26/06/2014
14.47
 26,540 14.57 14.62 14.47 6,100 1,500 0.1
25/06/2014
14.62
 34,810 14.52 14.62 14.52 14,850 0 0.4
24/06/2014
14.42
 5,270 14.47 14.47 14.42 2,100 0 0.1
23/06/2014
14.47
 17,780 14.52 14.67 14.42 9,900 0 0.3
20/06/2014
14.47
 8,140 14.42 14.52 14.28 500 0 0.0
19/06/2014
14.42
 18,760 14.42 14.42 14.23 100 0 0.0
18/06/2014
14.52
 48,100 14.37 14.62 14.37 11,000 500 0.3
17/06/2014
14.37
 17,640 14.23 14.37 14.18 100 0 0.0
16/06/2014
14.37
 48,470 14.47 14.47 14.18 550 0 0.0
13/06/2014
14.47
 15,330 14.52 14.52 14.33 1,050 0 0.0
12/06/2014
14.52
 17,900 14.72 14.72 14.33 0 0 0
11/06/2014
14.57
 12,710 14.67 14.67 14.42 1,200 0 0.0
10/06/2014
14.52
 21,610 14.57 14.86 14.52 1,040 600 0.0
09/06/2014
14.77
 44,440 14.62 14.96 14.23 4,920 0 0.1
06/06/2014
14.62
 18,280 14.57 14.77 14.37 1,050 0 0.0
05/06/2014
14.57
 12,540 14.67 14.77 14.18 50 0 0.0
04/06/2014
14.18
 25,000 14.28 14.42 14.18 2,260 0 0.1
03/06/2014
14.52
 11,680 14.33 14.72 14.28 150 0 0.0

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