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)
01/07/2022
10.83
 28,000 11.29 11.33 10.70 100 600 -0.0
30/06/2022
11.29
 31,700 11.29 11.37 10.99 100 5,100 -0.1
29/06/2022
11.29
 21,100 11.54 11.54 11.08 200 500 -0.0
28/06/2022
11.54
 27,800 11.46 11.54 11.12 0 4,300 -0.1
27/06/2022
11.46
 51,800 10.83 11.46 10.83 0 1,700 -0.0
24/06/2022
10.83
 65,400 10.41 10.83 10.41 0 2,100 -0.0
23/06/2022
10.41
 42,800 10.45 10.49 10.36 400 900 -0.0
22/06/2022
10.45
 25,600 10.28 10.91 10.32 200 700 -0.0
21/06/2022
10.28
 43,700 10.66 10.74 10.28 900 1,200 -0.0
20/06/2022
10.66
 30,900 11.33 11.50 10.62 400 900 -0.0
17/06/2022
11.33
 50,100 12.04 12.04 11.20 500 800 -0.0
16/06/2022
12.04
 37,800 11.75 12.17 11.75 300 1,100 -0.0
15/06/2022
11.75
 42,200 12.34 12.34 11.50 500 1,400 -0.0
14/06/2022
12.34
 17,300 12.38 12.50 12.17 100 1,700 -0.0
13/06/2022
12.38
 77,100 13.30 13.30 12.38 400 900 -0.0
10/06/2022
13.30
 14,900 13.34 13.55 12.88 400 800 -0.0
09/06/2022
13.34
 13,100 13.43 13.60 13.30 0 600 -0.0
08/06/2022
13.43
 32,900 13.18 13.85 13.01 200 3,100 -0.0
07/06/2022
13.18
 51,800 13.68 13.68 12.84 0 0 0
06/06/2022
13.68
 44,400 13.93 14.06 13.47 300 900 -0.0
03/06/2022
13.93
 32,900 13.76 14.02 13.43 1,300 700 0.0
02/06/2022
13.76
 37,700 14.44 14.44 13.76 400 1,600 -0.0
01/06/2022
14.44
 61,300 14.10 14.69 13.72 0 1,200 -0.0
31/05/2022
14.10
 21,600 14.10 14.39 13.93 0 300 -0.0
30/05/2022
14.10
 46,500 13.97 14.52 13.97 0 2,500 -0.0
27/05/2022
13.97
 22,100 13.97 14.27 13.85 800 600 0.0
26/05/2022
13.97
 48,400 13.51 14.35 13.51 2,200 5,300 -0.1
25/05/2022
13.51
 39,800 12.92 13.55 12.92 1,900 300 0.0
24/05/2022
12.92
 30,800 13.39 13.39 12.92 200 4,300 -0.1
23/05/2022
13.39
 42,100 13.05 13.60 13.09 2,100 300 0.0
20/05/2022
13.05
 23,300 12.80 13.39 12.59 1,600 2,300 -0.0
19/05/2022
12.80
 22,800 12.97 12.97 12.17 2,900 100 0.0
18/05/2022
12.97
 27,300 13.13 13.39 12.88 2,400 400 0.0
17/05/2022
13.13
 17,600 12.59 13.43 12.42 2,700 1,400 0.0
16/05/2022
12.59
 38,000 12.76 13.47 12.59 2,600 4,300 -0.0
13/05/2022
12.76
 61,100 13.68 13.68 12.76 10,900 2,100 0.1
12/05/2022
13.68
 62,400 14.69 14.69 13.68 2,100 1,800 0.0
11/05/2022
14.69
 21,900 14.69 14.77 14.27 4,100 4,900 -0.0
10/05/2022
14.69
 21,300 14.52 14.77 14.44 2,200 2,600 -0.0
09/05/2022
14.52
 62,100 15.57 15.61 14.52 1,900 700 0.0
06/05/2022
15.57
 21,200 16.28 16.28 15.19 3,600 1,400 0.0
05/05/2022
16.28
 29,200 16.16 16.58 15.99 1,000 3,300 -0.0
04/05/2022
16.16
 31,000 16.37 16.53 16.11 800 3,500 -0.1
29/04/2022
16.37
 42,700 16.28 16.49 15.95 5,700 1,700 0.1
28/04/2022
16.28
 28,800 16.07 16.58 15.99 2,600 3,000 -0.0
27/04/2022
16.07
 76,100 16.41 16.41 15.69 2,300 700 0.0
26/04/2022
16.41
 40,100 15.53 16.41 14.77 7,100 5,800 0.0
25/04/2022
15.53
 82,900 16.62 16.62 15.53 3,400 2,800 0.0
22/04/2022
16.62
 69,200 15.61 16.62 15.27 4,400 2,200 0.0
21/04/2022
15.61
 169,800 16.79 16.79 15.61 14,000 1,600 0.2
20/04/2022
16.79
 95,700 17.96 17.96 16.79 4,500 100 0.1
19/04/2022
17.96
 65,700 18.80 19.26 17.88 1,800 2,300 -0.0
18/04/2022
18.80
 78,500 19.60 19.60 18.30 1,200 4,900 -0.1
15/04/2022
19.60
 48,100 19.89 19.89 19.09 2,000 6,300 -0.1
14/04/2022
19.89
 87,900 19.22 20.39 18.80 500 5,100 -0.1
13/04/2022
19.22
 145,300 18.46 19.30 17.75 6,300 7,100 -0.0
12/04/2022
18.46
 144,100 19.72 19.72 18.46 2,400 7,800 -0.1
08/04/2022
19.72
 51,100 20.06 20.44 19.72 1,100 3,600 -0.1
07/04/2022
20.06
 80,700 20.56 20.65 20.06 1,300 5,100 -0.1
06/04/2022
20.56
 67,600 20.94 20.94 20.48 5,500 4,600 0.0
05/04/2022
20.94
 47,700 20.73 21.11 20.60 7,300 3,600 0.1
04/04/2022
20.73
 111,400 20.23 20.90 20.14 8,800 9,300 -0.0
01/04/2022
20.23
 198,800 21.23 21.23 20.10 10,000 200 0.2
31/03/2022
21.23
 94,100 21.69 21.69 21.07 3,800 14,800 -0.3
30/03/2022
21.69
 128,300 22.32 22.32 21.40 4,500 12,600 -0.2
29/03/2022
22.32
 260,900 21.36 22.58 20.98 4,900 2,700 0.1
28/03/2022
21.36
 160,100 21.19 21.74 20.90 7,800 6,700 0.0
25/03/2022
21.19
 230,800 21.74 21.82 21.19 5,500 1,400 0.1
24/03/2022
21.74
 245,600 21.99 22.20 21.27 1,700 10,200 -0.2
23/03/2022
21.99
 158,900 22.24 22.70 21.90 6,300 2,600 0.1
22/03/2022
22.24
 124,800 23.08 23.08 22.24 2,500 17,600 -0.4
21/03/2022
23.08
 148,800 21.82 23.08 21.82 4,100 4,500 -0.0
18/03/2022
21.82
 171,000 21.74 22.66 21.74 5,800 1,500 0.1
17/03/2022
21.74
 166,200 22.32 23.00 21.57 10,400 6,800 0.1
16/03/2022
22.32
 62,400 21.99 22.91 21.99 6,500 2,700 0.1
15/03/2022
21.99
 328,600 23.42 23.42 21.78 11,500 57,100 -1.2
14/03/2022
23.42
 276,300 25.18 25.18 23.42 6,200 2,100 0.1
11/03/2022
25.18
 263,800 26.44 26.44 24.59 7,100 3,700 0.1
10/03/2022
26.44
 213,100 26.10 27.15 25.14 10,900 1,300 0.3
09/03/2022
26.10
 536,100 25.60 27.19 24.00 10,600 3,700 0.2
08/03/2022
25.60
 314,900 26.02 27.70 24.80 5,200 8,300 -0.1
07/03/2022
26.02
 404,600 24.34 26.02 24.55 2,900 5,700 -0.1
04/03/2022
24.34
 354,000 23.79 25.43 24.34 4,100 29,600 -0.8
03/03/2022
23.79
 342,300 22.24 23.79 22.24 5,900 9,800 -0.1
02/03/2022
22.24
 240,600 23.16 23.16 21.57 5,300 700 0.1
01/03/2022
23.16
 270,900 22.95 23.50 21.86 27,200 1,400 0.7
28/02/2022
22.95
 209,400 22.03 23.50 22.49 4,200 3,600 0.0
25/02/2022
22.03
 387,500 20.60 22.03 21.53 1,100 2,700 -0.0
24/02/2022
20.60
 347,100 19.26 20.60 19.76 900 11,900 -0.3
23/02/2022
19.26
 37,100 18.80 19.30 18.63 2,400 1,500 0.0
22/02/2022
18.80
 54,500 19.30 19.30 18.46 2,600 700 0.0
21/02/2022
19.30
 71,100 19.01 19.55 19.18 1,400 2,900 -0.0
18/02/2022
19.01
 22,500 18.72 19.05 18.55 2,300 2,800 -0.0
17/02/2022
18.72
 13,900 18.88 19.01 18.46 2,300 0 0.1
16/02/2022
18.88
 25,900 19.05 19.13 18.72 2,600 200 0.1
15/02/2022
19.05
 25,100 18.88 19.26 18.67 1,900 2,500 -0.0
14/02/2022
18.88
 25,300 18.88 19.30 18.76 700 400 0.0
11/02/2022
18.88
 17,100 19.30 19.30 18.80 900 1,100 -0.0
10/02/2022
19.30
 37,800 18.93 19.81 18.97 1,400 3,700 -0.1
09/02/2022
18.93
 39,400 17.71 18.93 17.75 3,400 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |