CTCP Khoáng sản Bình Định (bmc)

19.55
-0.35
(-1.76%)
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
(2024-10-23) 		-2.40 -10.76% 1,361,200 -600 -0.0
19.50
22.30
19.55
2 tháng
(2024-09-23) 		-0.80 -3.86% 3,198,700 2,400 0.1
19.50
23.55
19.55
3 tháng
(2024-08-26) 		0 0% 4,389,600 7,400 0.2
19.35
23.55
19.55
6 tháng
(2024-05-27) 		3.30 19.88% 9,950,200 -18,300 -0.4
16.60
23.55
19.55
12 tháng
(2023-11-28) 		6.13 44.51% 17,166,900 -159,300 -3.0
13.58
23.55
19.55
24 tháng
(2022-12-05) 		8.31 71.69% 28,130,300 -169,507 -2.9
10.54
23.55
19.55
36 tháng
(2021-12-08) 		-2.01 -9.19% 49,463,500 -326,789 -7.0
8.29
26.44
19.55
60 tháng
(2019-12-19) 		9.01 82.77% 97,879,990 -1,656,869 -28.5
6.81
28.45
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2023
11.90
 42,000 11.68 11.90 11.68 200 1,600 -0.0
18/04/2023
11.68
 22,200 11.85 11.90 11.68 0 200 -0.0
17/04/2023
11.85
 11,800 11.85 11.85 11.59 400 0 0.0
14/04/2023
11.85
 14,500 11.90 12.03 11.72 0 0 -0.0
13/04/2023
11.90
 19,600 11.77 11.90 11.68 0 300 -0.0
12/04/2023
11.77
 28,400 12.07 12.07 11.72 600 0 0.0
11/04/2023
12.07
 19,900 12.03 12.20 11.85 0 0 0.0
10/04/2023
12.03
 26,900 11.77 12.03 11.81 0 0 0.0
07/04/2023
11.77
 25,800 11.99 12.12 11.77 0 0 0.0
06/04/2023
11.99
 98,500 11.68 12.29 11.77 500 0 0.0
05/04/2023
11.68
 105,400 11.55 11.68 11.33 0 0 0.0
04/04/2023
11.55
 12,000 11.55 11.59 11.46 0 0 0.0
03/04/2023
11.55
 38,300 11.50 11.68 11.41 0 0 0.0
31/03/2023
11.50
 23,000 11.50 11.50 11.41 0 0 0.0
30/03/2023
11.50
 12,300 11.50 11.55 11.46 0 0 0.0
29/03/2023
11.50
 4,900 11.46 11.50 11.33 1,500 0 0.0
28/03/2023
11.46
 16,400 11.41 11.68 11.33 0 0 0.0
27/03/2023
11.41
 11,500 11.24 11.50 11.24 200 0 0.0
24/03/2023
11.24
 17,200 11.28 11.41 11.24 0 0 0
23/03/2023
11.28
 13,000 11.24 11.28 11.15 0 2,800 -0.0
22/03/2023
11.24
 13,300 11.28 11.37 11.24 0 0 0
21/03/2023
11.28
 4,400 11.24 11.41 11.20 0 0 0.0
20/03/2023
11.24
 16,300 11.41 11.41 11.20 0 400 -0.0
17/03/2023
11.41
 12,100 11.41 11.41 11.33 0 1,300 -0.0
16/03/2023
11.41
 3,400 11.46 11.46 11.28 100 0 0.0
15/03/2023
11.46
 1,900 11.41 11.77 11.46 200 0 0.0
14/03/2023
11.41
 28,200 11.46 11.55 11.20 0 4,900 -0.1
13/03/2023
11.46
 32,700 11.77 11.77 11.37 100 0 0.0
10/03/2023
11.77
 8,400 11.81 11.85 11.68 0 700 -0.0
09/03/2023
11.81
 11,400 11.68 11.90 11.72 1,600 1,100 0.0
08/03/2023
11.68
 6,300 11.55 11.68 11.33 300 0 0.0
07/03/2023
11.55
 21,500 11.72 11.72 11.55 200 10,000 -0.1
06/03/2023
11.72
 61,700 11.72 12.47 11.68 2,300 1,700 0.0
03/03/2023
11.72
 6,900 11.63 11.72 11.50 235 0 0.0
02/03/2023
11.63
 38,500 11.68 11.77 11.50 400 0 0.0
01/03/2023
11.68
 7,200 11.68 11.77 11.41 400 0 0.0
28/02/2023
11.68
 5,900 11.77 11.81 11.68 800 0 0.0
27/02/2023
11.77
 31,800 11.72 11.99 11.68 1,000 1,700 -0.0
24/02/2023
11.72
 41,400 11.72 11.85 11.63 500 0 0.0
23/02/2023
11.72
 18,400 11.85 11.90 11.63 300 1,000 -0.0
22/02/2023
11.85
 15,400 12.12 12.12 11.72 400 375 0.0
21/02/2023
12.12
 22,400 12.16 12.29 12.03 400 500 -0.0
20/02/2023
12.16
 55,200 11.85 12.25 11.81 500 600 -0.0
17/02/2023
11.85
 11,600 11.94 12.12 11.63 1,000 350 0.0
16/02/2023
11.94
 38,400 11.41 11.94 11.41 0 900 -0.0
15/02/2023
11.41
 13,700 11.41 11.77 11.41 400 0 0.0
14/02/2023
11.41
 7,900 11.59 11.59 11.41 500 0 0.0
13/02/2023
11.59
 29,700 11.63 11.72 10.89 0 0 0
10/02/2023
11.63
 22,400 11.68 11.72 11.37 100 100 0
09/02/2023
11.68
 22,400 11.50 11.81 11.50 600 300 0.0
08/02/2023
11.50
 19,800 11.28 11.81 11.28 400 600 -0.0
07/02/2023
11.28
 19,900 11.77 11.77 11.24 300 0 0.0
06/02/2023
11.77
 22,300 11.68 12.03 11.24 200 0 0.0
03/02/2023
11.68
 18,700 11.68 11.85 11.46 500 600 -0.0
02/02/2023
11.68
 28,500 11.85 12.20 11.24 0 600 -0.0
01/02/2023
11.85
 99,300 12.64 12.73 11.85 1,400 0 0.0
31/01/2023
12.64
 54,500 12.82 12.82 12.34 900 600 0.0
30/01/2023
12.82
 88,000 11.99 12.82 12.12 400 0 0.0
27/01/2023
11.99
 63,600 12.29 12.47 11.85 800 0 0.0
19/01/2023
12.29
 44,400 12.29 12.86 12.29 600 0 0.0
18/01/2023
12.29
 122,200 11.50 12.29 11.72 0 0 -0.0
17/01/2023
11.50
 66,300 11.37 11.68 11.37 0 300 -0.0
16/01/2023
11.37
 7,600 11.50 11.50 11.24 0 800 -0.0
13/01/2023
11.50
 20,700 11.55 11.68 11.41 0 1,600 -0.0
12/01/2023
11.55
 42,000 11.24 11.55 11.28 100 2,900 -0.0
11/01/2023
11.24
 26,700 11.24 11.41 11.24 900 800 0.0
10/01/2023
11.24
 7,900 11.20 11.33 11.15 500 775 -0.0
09/01/2023
11.20
 15,800 11.33 11.50 11.20 600 1,400 -0.0
06/01/2023
11.33
 45,300 11.28 11.41 11.11 14,600 1,100 0.2
05/01/2023
11.28
 25,500 11.24 11.59 11.15 1,400 200 0.0
04/01/2023
11.24
 33,800 10.98 11.41 11.02 12,000 1,600 0.1
03/01/2023
10.98
 22,200 10.76 11.20 10.76 1,700 1,800 -0.0
30/12/2022
10.76
 23,200 10.71 10.76 10.49 200 200 0
29/12/2022
10.71
 21,600 10.58 10.89 10.54 1,200 200 0.0
28/12/2022
10.58
 11,400 10.58 10.89 10.36 100 400 -0.0
27/12/2022
10.58
 35,400 10.54 10.98 9.83 1,000 29,200 -0.3
26/12/2022
10.54
 5,400 11.02 11.06 10.54 900 1,100 -0.0
23/12/2022
11.02
 2,600 10.98 11.06 11.02 0 500 -0.0
22/12/2022
10.98
 10,000 10.71 11.06 10.71 100 0 0.0
21/12/2022
10.71
 7,700 10.89 10.89 10.71 400 0 0.0
20/12/2022
10.89
 51,700 11.15 11.37 10.71 1,700 0 0.0
19/12/2022
11.15
 33,100 10.80 11.41 11.15 0 900 -0.0
16/12/2022
10.80
 60,600 11.33 11.37 10.80 1,600 300 0.0
15/12/2022
11.33
 99,300 10.76 11.50 10.71 300 5,031 -0.1
14/12/2022
10.76
 16,800 10.89 10.98 10.76 0 900 -0.0
13/12/2022
10.89
 41,200 10.93 10.93 10.54 400 300 0.0
12/12/2022
10.93
 50,300 10.71 10.98 10.71 1,000 700 0.0
09/12/2022
10.71
 23,100 10.93 11.06 10.62 1,100 400 0.0
08/12/2022
10.93
 15,700 10.54 11.06 10.49 0 1,700 -0.0
07/12/2022
10.54
 57,900 10.98 10.98 10.36 100 2 0.0
06/12/2022
10.98
 49,300 11.59 11.59 10.98 700 0 0.0
05/12/2022
11.59
 137,300 11.41 11.85 11.41 700 9 0.0
02/12/2022
11.41
 51,300 10.76 11.41 10.76 500 2,000 -0.0
01/12/2022
10.76
 146,100 10.71 11.15 10.71 1,400 900 0.0
30/11/2022
10.71
 64,600 10.27 10.93 10.36 1,000 700 0.0
29/11/2022
10.27
 93,200 10.45 10.71 10.05 1,600 500 0.0
28/11/2022
10.45
 115,200 9.79 10.45 10.10 0 900 -0.0
25/11/2022
9.79
 67,000 9.18 9.79 9.22 0 200 -0.0
24/11/2022
9.18
 60,500 9.44 9.44 8.82 900 0 0.0
23/11/2022
9.44
 28,500 10.14 10.14 9.44 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |