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)
12/01/2024
15.48
 66,100 15.30 15.48 14.77 0 0 0
11/01/2024
15.30
 92,800 15.26 15.39 14.95 0 300 -0.0
10/01/2024
15.26
 99,100 15.65 15.65 15.26 8,700 0 0.2
09/01/2024
15.65
 226,400 15.78 15.78 15.17 0 0 0
08/01/2024
15.43
 118,500 15.17 15.43 14.95 0 0 0
05/01/2024
14.77
 235,500 14.33 14.77 14.07 0 1,000 -0.0
04/01/2024
14.25
 157,600 13.72 14.29 13.72 0 2,000 -0.0
03/01/2024
13.72
 24,200 13.67 13.72 13.37 0 0 0
02/01/2024
13.67
 98,800 13.10 13.67 13.01 0 0 0
01/01/2024
13.01
 12,000 13.01 13.01 12.97 0 0 0
29/12/2023
13.01
 12,000 13.01 13.01 12.97 0 0 0
28/12/2023
13.01
 8,800 12.84 13.15 12.84 0 0 0
27/12/2023
13.06
 24,700 13.19 13.28 13.01 0 0 0
26/12/2023
13.19
 9,500 13.15 13.19 13.01 0 0 0
25/12/2023
13.15
 46,300 13.01 13.19 13.01 0 0 0
22/12/2023
13.19
 18,100 13.10 13.19 13.10 0 0 0
21/12/2023
13.10
 7,800 13.06 13.10 13.01 0 400 -0.0
20/12/2023
13.06
 24,600 13.06 13.19 12.88 0 0 0
19/12/2023
13.01
 4,000 13.01 13.01 12.93 0 0 0
18/12/2023
13.01
 17,500 13.06 13.15 13.01 0 500 -0.0
15/12/2023
13.06
 47,000 13.19 13.23 13.01 0 0 0
14/12/2023
13.15
 22,100 13.15 13.28 13.15 0 0 0
13/12/2023
13.15
 34,600 13.15 13.19 13.01 0 3,100 -0.0
12/12/2023
13.19
 7,900 13.10 13.32 13.10 100 3,100 -0.0
11/12/2023
13.19
 21,100 13.41 13.41 13.19 300 200 0.0
08/12/2023
13.41
 34,200 13.54 13.54 13.10 300 1,200 -0.0
07/12/2023
13.19
 43,500 13.45 13.54 13.01 900 300 0.0
06/12/2023
13.45
 35,000 13.45 13.72 13.32 2,000 0 0.0
05/12/2023
13.41
 38,100 13.19 13.63 13.19 0 0 0
04/12/2023
13.10
 30,400 12.84 13.19 12.84 0 3,500 -0.1
01/12/2023
12.97
 11,400 12.75 12.97 12.66 300 700 -0.0
30/11/2023
12.75
 21,500 13.06 13.06 12.75 700 300 0.0
29/11/2023
13.10
 16,500 13.19 13.19 12.79 1,300 500 0.0
28/11/2023
12.93
 13,700 12.84 12.93 12.75 0 2,000 -0.0
27/11/2023
12.84
 14,200 12.49 12.84 12.49 100 0 0.0
24/11/2023
12.93
 22,300 13.01 13.01 12.79 200 0 0.0
23/11/2023
13.01
 36,300 13.50 13.50 13.01 800 0 0.0
22/11/2023
13.50
 55,200 13.45 13.98 13.45 0 0 0
21/11/2023
13.45
 22,600 13.45 13.45 13.19 0 2,900 -0.0
20/11/2023
13.19
 38,100 13.45 13.50 13.15 11,800 0 0.2
17/11/2023
13.45
 70,200 13.85 13.94 13.01 4,700 0 0.1
16/11/2023
13.85
 233,400 14.07 14.07 13.72 0 0 0
15/11/2023
13.23
 78,000 12.44 13.23 12.44 100 800 -0.0
14/11/2023
12.40
 13,700 12.62 12.62 12.27 1,100 100 0.0
13/11/2023
12.27
 10,300 12.22 12.31 12.22 100 0 0.0
10/11/2023
12.22
 35,600 12.22 12.40 12.14 800 0 0.0
09/11/2023
12.40
 34,400 12.88 12.88 12.36 100 500 -0.0
08/11/2023
12.75
 22,900 12.27 12.75 12.18 0 1,500 -0.0
07/11/2023
12.18
 18,300 12.14 12.31 12.14 2,800 2,300 0.0
06/11/2023
12.14
 25,500 12.14 12.22 12.09 300 2,800 -0.0
03/11/2023
12.14
 38,700 12.22 12.27 12.05 1,800 3,200 -0.0
02/11/2023
12.18
 32,300 12.27 12.31 11.96 2,000 900 0.0
01/11/2023
11.92
 31,000 11.30 11.92 11.12 400 1,000 -0.0
31/10/2023
11.43
 26,700 11.70 11.74 11.39 600 1,800 -0.0
30/10/2023
11.70
 16,700 11.74 11.83 11.70 700 0 0.0
27/10/2023
11.74
 15,900 12.05 12.05 11.61 1,800 2,700 -0.0
26/10/2023
11.83
 47,100 12.57 12.57 11.78 500 0 0.0
25/10/2023
12.66
 17,600 12.66 12.75 12.62 300 200 0.0
24/10/2023
12.66
 8,000 12.62 12.71 12.57 500 0 0.0
23/10/2023
12.62
 26,200 12.62 12.84 12.49 2,200 0 0.0
20/10/2023
12.79
 43,600 13.10 13.10 12.57 1,600 300 0.0
19/10/2023
12.93
 17,300 13.37 13.37 12.93 2,600 200 0.0
18/10/2023
13.10
 139,000 12.57 13.63 12.40 1,600 7,700 -0.1
17/10/2023
12.75
 12,700 12.93 12.93 12.75 800 300 0.0
16/10/2023
12.93
 5,400 13.01 13.06 12.93 400 700 -0.0
13/10/2023
12.97
 19,700 12.93 13.01 12.84 800 100 0.0
12/10/2023
13.10
 13,600 13.10 13.15 13.01 100 3,200 -0.0
11/10/2023
13.10
 26,800 13.19 13.23 12.88 2,000 4,000 -0.0
10/10/2023
13.15
 25,100 12.84 13.15 12.79 1,100 5,100 -0.1
09/10/2023
12.93
 37,200 12.75 13.06 12.71 100 7,300 -0.1
06/10/2023
12.75
 20,500 12.71 12.93 12.66 400 500 -0.0
05/10/2023
12.71
 20,000 13.10 13.10 12.71 0 6,800 -0.1
04/10/2023
12.88
 8,800 12.57 12.88 12.49 100 100 -0.0
03/10/2023
12.62
 28,600 12.93 12.93 12.62 800 0 0.0
02/10/2023
12.97
 29,700 13.19 13.28 12.97 400 0 0.0
29/09/2023
13.19
 15,600 13.01 13.19 13.01 0 0 0
28/09/2023
13.19
 34,700 13.06 13.19 12.75 500 0 0.0
27/09/2023
13.01
 87,300 13.45 13.45 12.75 3,800 1,000 0.0
26/09/2023
13.45
 67,300 13.67 13.67 13.23 1,600 0 0.0
25/09/2023
13.67
 69,800 13.81 14.47 13.67 1,600 2,900 -0.0
22/09/2023
13.81
 37,400 13.72 13.81 13.54 1,800 5,200 -0.1
21/09/2023
13.98
 73,500 14.11 14.25 13.72 5,000 5,600 -0.0
20/09/2023
13.89
 135,400 13.89 14.11 13.72 2,300 0 0.0
19/09/2023
13.89
 51,800 13.81 13.98 13.67 2,900 2,800 0.0
18/09/2023
13.76
 111,500 14.33 14.33 13.72 0 0 0
15/09/2023
14.33
 191,000 14.77 14.91 14.07 0 14,000 -0.2
14/09/2023
14.33
 301,500 13.54 14.33 13.54 2,000 12,000 -0.2
13/09/2023
13.41
 195,900 13.19 13.85 13.19 12,300 14,100 -0.0
12/09/2023
13.19
 11,500 13.19 13.28 13.10 3,000 400 0.0
11/09/2023
13.15
 59,900 13.28 13.32 13.06 18,600 1,800 0.3
08/09/2023
13.19
 34,000 13.15 13.37 13.01 1,600 3,400 -0.0
07/09/2023
13.19
 49,700 13.10 13.19 12.93 0 100 -0.0
06/09/2023
13.10
 15,100 13.10 13.15 13.01 900 0 0.0
05/09/2023
13.19
 10,700 13.37 13.37 13.06 0 300 -0.0
04/09/2023
11.83
 27,000 12.05 12.14 11.78 0 0 0.0
01/09/2023
11.21
 15,800 11.52 11.52 11.21 600 1,400 -0.0
31/08/2023
13.23
 65,400 13.01 13.28 13.01 21,800 200 0.3
30/08/2023
12.97
 43,500 12.71 13.19 12.57 500 300 0.0
29/08/2023
12.75
 13,900 12.84 12.93 12.71 1,100 100 0.0
28/08/2023
12.79
 33,700 12.71 12.79 12.66 0 4,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |