CTCP Khoáng sản Bình Định (bmc)

10.80
0.20
(1.89%)
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
(2026-08-19) 		-0.55 -4.93% 177,400 -900 0.0
10.60
16.45
10.80
2 tháng
(2026-07-20) 		-1.10 -9.40% 353,700 -1,900 0.0
10.60
16.45
10.80
3 tháng
(2026-06-22) 		-2 -15.87% 538,900 -4,200 -0.1
10.60
16.45
10.80
6 tháng
(2026-03-23) 		-2.40 -18.46% 1,751,100 -20,000 -0.3
10.60
16.45
10.80
12 tháng
(2025-09-23) 		-6.55 -38.19% 9,913,900 19,700 0.3
10.60
18.65
10.80
24 tháng
(2024-09-30) 		-8.55 -44.64% 50,030,500 82,050 -1.1
10.18
30.41
10.80
36 tháng
(2023-10-04) 		-2.28 -17.72% 66,457,600 -108,050 -4.7
9.54
30.41
10.80
60 tháng
(2021-10-14) 		-10.73 -50.31% 105,425,400 -414,604 -12.9
7.78
30.41
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
23.84
 329,900 24.55 24.83 23.75 11,000 8,800 0.1
06/03/2025
24.50
 383,600 24.87 24.87 24.22 86,100 7,000 2.1
05/03/2025
24.64
 169,000 24.41 25.16 24.41 40,200 0 1.1
04/03/2025
24.41
 346,900 25.72 25.72 23.98 34,500 39,700 -0.1
03/03/2025
25.77
 347,000 26.28 26.28 24.78 8,300 22,500 -0.4
28/02/2025
25.77
 451,400 27.22 27.22 25.25 800 16,000 -0.4
27/02/2025
27.03
 290,000 26.66 27.50 26.28 1,200 900 0.0
26/02/2025
26.56
 237,200 26.28 27.22 25.06 24,500 5,700 0.5
25/02/2025
26.75
 678,700 26.10 27.03 25.58 18,600 14,800 0.1
24/02/2025
27.50
 484,900 29.10 29.24 27.50 2,200 18,700 -0.5
21/02/2025
29.57
 371,600 30.98 30.98 29.10 11,900 21,900 -0.3
20/02/2025
30.41
 559,000 30.41 30.60 28.96 6,800 3,400 0.1
19/02/2025
28.63
 520,400 27.32 28.63 26.75 25,100 6,800 0.5
18/02/2025
27.88
 1,271,800 30.98 31.26 27.22 24,400 22,700 0.0
17/02/2025
29.24
 619,300 29.24 29.24 29.15 0 5,300 -0.2
14/02/2025
27.36
 898,500 27.36 27.36 27.13 2,800 5,500 -0.1
13/02/2025
25.58
 542,000 23.94 25.58 23.94 9,100 2,400 0.2
12/02/2025
23.94
 290,900 23.94 24.78 23.51 7,100 0 0.2
11/02/2025
24.26
 445,000 25.81 25.95 23.84 5,600 13,700 -0.2
10/02/2025
25.63
 920,900 24.83 25.91 24.50 11,800 9,200 0.1
07/02/2025
24.22
 592,300 24.22 24.22 24.12 0 21,100 -0.5
06/02/2025
22.67
 513,500 21.59 22.67 21.40 14,600 8,000 0.2
05/02/2025
21.21
 256,300 20.51 21.59 20.51 15,000 3,300 0.3
04/02/2025
20.51
 134,800 20.18 20.56 19.99 3,300 500 0.1
03/02/2025
25.77
 451,400 27.22 27.22 25.25 800 16,000 -0.4
31/01/2025
10.18
 6,100 10.56 10.56 10.18 0 0 0
30/01/2025
10.18
 6,100 10.56 10.56 10.18 0 0 0
29/01/2025
10.18
 6,100 10.56 10.56 10.18 0 0 0
28/01/2025
10.18
 6,100 10.56 10.56 10.18 0 0 0
27/01/2025
10.18
 6,100 10.56 10.56 10.18 0 0 0
24/01/2025
20.28
 161,200 20.56 20.89 20.18 0 0 0
23/01/2025
20.46
 322,700 22.34 22.48 20.46 300 7,700 -0.2
22/01/2025
21.03
 129,700 19.85 21.03 19.81 3,800 0 0.1
21/01/2025
19.67
 113,700 19.67 20.13 19.67 0 4,700 -0.1
20/01/2025
20.13
 138,100 21.07 21.07 20.04 300 4,200 -0.1
17/01/2025
20.60
 107,700 20.89 21.07 20.46 0 500 0.0
16/01/2025
20.84
 113,500 21.12 21.21 20.23 6,700 2,000 0.1
15/01/2025
20.56
 88,300 20.74 20.84 20.23 4,200 2,000 0.0
14/01/2025
20.84
 62,900 20.84 21.31 20.42 0 3,700 -0.1
13/01/2025
20.93
 114,400 20.37 21.26 20.18 2,700 300 0.1
10/01/2025
20.28
 130,700 19.99 21.12 19.99 6,300 3,100 0.1
09/01/2025
19.90
 91,700 20.46 20.74 19.90 500 0 0.0
08/01/2025
20.84
 129,400 20.79 20.93 20.18 2,000 200 0.0
07/01/2025
20.79
 83,300 21.40 22.06 20.18 300 3,400 -0.1
06/01/2025
21.21
 277,700 21.50 22.67 20.04 2,000 4,500 -0.1
03/01/2025
21.21
 188,100 20.74 21.73 20.18 45,500 1,300 1.0
02/01/2025
21.03
 111,800 20.18 21.12 20.18 29,100 4,000 0.6
01/01/2025
19.81
 146,400 21.03 21.03 19.76 0 200 0.0
31/12/2024
19.81
 146,400 21.03 21.03 19.76 0 200 0.0
30/12/2024
20.65
 176,100 21.59 22.06 19.99 1,400 400 0.0
27/12/2024
21.31
 677,900 23.09 23.51 21.31 8,500 18,600 -0.3
26/12/2024
22.53
 397,100 22.53 22.53 22.06 0 0 0
25/12/2024
21.07
 345,900 21.07 21.07 20.37 0 100 0.0
24/12/2024
19.71
 372,700 18.59 19.71 18.59 0 0 0
23/12/2024
18.44
 30,700 18.35 18.49 18.30 0 0 0
20/12/2024
18.35
 32,600 18.49 18.63 18.35 0 0 0
19/12/2024
18.21
 82,400 18.77 18.77 18.12 0 0 0
18/12/2024
18.77
 44,000 19.15 19.15 18.59 300 0 0.0
17/12/2024
19.15
 64,700 18.63 19.52 18.40 0 2,500 0.0
16/12/2024
18.63
 60,700 18.77 18.77 18.40 0 0 0
13/12/2024
18.40
 90,400 18.77 18.77 18.40 0 47 0.0
12/12/2024
18.91
 35,300 18.77 19.15 18.68 0 5,503 -0.1
11/12/2024
19.15
 37,600 18.87 19.38 18.82 0 0 0
10/12/2024
19.20
 25,300 19.52 19.52 18.77 300 600 0.0
09/12/2024
19.20
 116,300 18.59 19.48 18.49 0 0 0
06/12/2024
18.49
 42,500 18.54 18.59 18.40 0 0 0
05/12/2024
18.49
 36,700 18.49 18.49 18.07 0 0 0
04/12/2024
18.35
 60,500 18.59 18.59 18.07 0 0 0
03/12/2024
18.63
 21,300 18.54 18.68 18.49 0 0 0
02/12/2024
18.49
 44,700 18.35 18.68 18.35 0 13,700 -0.3
29/11/2024
18.54
 17,700 18.30 18.63 18.12 100 0 0.0
28/11/2024
18.30
 46,400 18.59 18.59 18.30 0 0 0
27/11/2024
18.59
 41,700 18.35 19.34 18.35 0 0 0
26/11/2024
18.30
 67,100 18.21 18.63 18.12 0 800 0.0
25/11/2024
18.30
 42,400 18.35 18.40 18.02 0 0 0
22/11/2024
18.35
 27,700 18.59 18.59 17.93 0 0 0
21/11/2024
18.68
 39,000 18.59 18.73 17.32 100 0 0.0
20/11/2024
18.59
 50,500 18.30 18.63 18.07 0 0 0
19/11/2024
18.30
 21,000 18.68 18.96 18.16 0 0 0
18/11/2024
18.77
 148,300 18.59 18.82 18.02 0 800 0.0
15/11/2024
18.77
 25,500 19.71 20.13 18.30 0 1,400 0.0
14/11/2024
19.06
 108,100 19.43 19.62 19.06 0 0 0
13/11/2024
19.62
 103,200 19.71 20.13 19.15 200 500 0.0
12/11/2024
19.99
 45,200 20.79 20.79 19.71 0 1,200 0.0
11/11/2024
20.23
 226,200 19.81 20.28 19.06 0 3,300 -0.1
08/11/2024
19.06
 53,700 19.57 19.90 18.87 400 0 0.0
07/11/2024
19.90
 16,600 19.81 19.90 19.52 600 0 0.0
06/11/2024
19.99
 54,900 20.18 20.18 19.57 6,900 0 0.1
05/11/2024
20.04
 16,500 19.71 20.09 19.62 0 500 0.0
04/11/2024
19.71
 35,700 19.67 20.93 19.48 4,000 1,700 0.0
01/11/2024
19.71
 47,900 20.79 20.79 19.71 3,000 3,000 0
31/10/2024
20.04
 43,300 20.04 20.46 20.04 0 0 0
30/10/2024
20.60
 35,100 20.84 20.84 19.99 0 0 0
29/10/2024
20.70
 59,600 20.56 20.79 20.09 5,200 0 0.1
28/10/2024
20.56
 29,800 20.70 20.84 20.32 0 3,700 -0.1
25/10/2024
20.51
 58,100 19.99 20.56 19.99 0 0 0
24/10/2024
20.04
 115,500 20.65 20.84 20.04 2,000 0 0.0
23/10/2024
20.93
 27,500 21.45 21.45 20.74 0 0 0
22/10/2024
20.93
 77,800 21.31 21.45 20.93 700 0 0.0
21/10/2024
21.59
 41,300 21.50 21.73 21.31 0 100 0.0

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