CTCP Khoáng sản Bình Định (bmc)

20.95
0.45
(2.20%)
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
(2024-08-20) 		0.15 0.74% 1,470,600 2,018 0.0
19.35
21.40
20.50
2 tháng
(2024-07-22) 		2.25 12.30% 4,637,300 -18,642 -0.4
17.85
21.60
20.50
3 tháng
(2024-06-21) 		3.05 17.43% 5,484,900 -15,042 -0.3
17.05
21.60
20.50
6 tháng
(2024-03-25) 		2.66 14.85% 8,770,000 -2,137 -0.1
15.93
21.60
20.50
12 tháng
(2023-09-25) 		5.98 41.07% 15,566,000 -162,837 -3.0
12.18
21.60
20.50
24 tháng
(2022-09-30) 		5.67 38.08% 27,753,100 -156,844 -2.8
8.29
21.60
20.50
36 tháng
(2021-10-05) 		-3.11 -13.14% 55,538,400 -465,426 -11.2
8.29
26.44
20.50
60 tháng
(2019-10-16) 		8.83 75.34% 94,894,200 -1,644,576 -28.4
6.81
28.45
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
11.81
 57,600 11.77 12.09 11.69 200 1,500 -0.0
06/07/2021
11.77
 175,400 12.58 12.62 11.77 2,700 0 0.0
05/07/2021
12.58
 75,300 12.99 12.99 12.50 500 1,200 0.0
02/07/2021
12.99
 46,000 13.07 13.23 12.90 1,400 2,500 -0.0
01/07/2021
13.07
 55,200 13.11 13.23 12.99 10,000 2,000 0.1
30/06/2021
13.11
 103,000 13.31 13.31 12.99 1,900 1,300 0.0
29/06/2021
13.31
 98,800 13.43 13.47 12.99 3,100 1,000 0.0
28/06/2021
13.43
 120,300 12.99 13.72 12.95 200 6,700 -0.1
25/06/2021
12.99
 161,600 13.39 13.39 12.99 1,900 4,000 -0.0
24/06/2021
13.39
 78,800 13.68 13.80 13.27 2,200 4,400 -0.0
23/06/2021
13.68
 112,200 14.12 14.12 13.64 2,400 3,600 -0.0
22/06/2021
14.12
 198,700 13.64 14.53 13.64 0 6,300 -0.1
21/06/2021
13.64
 131,200 13.88 14.04 13.64 3,100 4,500 -0.0
18/06/2021
13.88
 194,100 14.04 14.12 13.72 600 5,600 -0.1
17/06/2021
14.04
 103,700 13.76 14.08 13.47 1,000 4,100 -0.1
16/06/2021
13.76
 149,600 13.72 14.20 13.72 1,400 3,800 -0.0
15/06/2021
13.72
 218,700 13.35 13.96 13.11 0 5,500 -0.1
14/06/2021
13.35
 220,800 12.90 13.72 12.90 0 2,400 -0.0
11/06/2021
12.90
 62,700 12.66 12.90 12.50 1,000 2,000 -0.0
10/06/2021
12.66
 104,900 12.99 12.99 12.46 2,100 2,400 -0.0
09/06/2021
12.99
 102,500 12.99 12.99 12.26 500 2,500 -0.0
08/06/2021
12.99
 86,200 13.43 13.76 12.74 700 1,400 -0.0
07/06/2021
13.43
 197,800 12.58 13.43 12.86 300 900 -0.0
04/06/2021
12.58
 131,300 12.38 12.90 12.38 1,400 4,600 -0.1
03/06/2021
12.38
 152,400 12.09 12.58 11.89 1,200 6,000 -0.1
02/06/2021
12.09
 24,500 11.73 12.09 11.61 0 300 -0.0
01/06/2021
11.73
 65,500 12.09 12.09 11.73 1,200 1,100 0.0
31/05/2021
12.09
 51,500 12.26 12.26 11.85 1,600 1,400 0.0
28/05/2021
12.26
 72,800 12.01 12.26 11.93 28,300 3,400 0.4
27/05/2021
12.01
 44,200 12.01 12.34 12.01 100 200 -0.0
26/05/2021
12.01
 81,700 12.38 12.38 11.85 900 5,100 -0.1
25/05/2021
12.38
 15,600 12.42 12.42 12.21 1,100 2,300 -0.0
24/05/2021
12.42
 40,500 12.17 12.54 12.13 700 1,600 -0.0
21/05/2021
12.17
 108,500 11.77 12.58 11.48 2,700 5,200 -0.0
20/05/2021
11.77
 34,800 12.01 12.17 11.77 1,400 300 0.0
19/05/2021
12.01
 77,800 12.46 12.46 12.01 2,500 3,200 -0.0
18/05/2021
12.46
 29,000 12.66 12.66 12.42 1,200 2,100 -0.0
17/05/2021
12.66
 87,800 12.99 12.99 12.50 2,100 3,000 -0.0
14/05/2021
12.99
 52,600 12.99 13.07 12.74 2,100 800 0.0
13/05/2021
12.99
 39,500 13.31 13.39 12.99 300 3,200 -0.0
12/05/2021
13.31
 30,500 13.15 13.51 13.03 0 1,300 -0.0
11/05/2021
13.15
 82,400 12.50 13.23 12.50 1,800 900 0.0
10/05/2021
12.50
 63,400 12.42 12.50 12.17 1,400 3,100 -0.0
07/05/2021
12.42
 34,600 12.42 12.54 12.17 400 2,200 -0.0
06/05/2021
12.42
 63,500 12.42 12.58 12.26 1,100 0 0.0
05/05/2021
12.42
 54,200 12.17 12.66 12.09 3,600 2,800 0.0
04/05/2021
12.17
 43,900 12.42 12.42 11.85 2,200 400 0.0
29/04/2021
12.42
 49,900 12.26 12.62 12.26 6,400 1,300 0.1
28/04/2021
12.26
 79,800 12.17 12.34 11.77 7,100 100 0.1
27/04/2021
12.17
 129,500 12.38 12.38 11.85 5,400 1,700 0.1
26/04/2021
12.38
 90,700 13.19 13.19 12.30 1,800 3,100 -0.0
23/04/2021
13.19
 89,500 12.82 13.23 12.66 5,300 1,600 0.1
22/04/2021
12.82
 153,100 13.64 13.64 12.82 1,200 7,200 -0.1
20/04/2021
13.64
 79,200 13.72 14.12 13.47 6,300 5,200 0.0
19/04/2021
13.72
 220,600 13.47 13.72 12.66 10,900 7,900 0.0
16/04/2021
13.47
 189,700 14.28 14.28 13.31 100 1,700 -0.0
15/04/2021
14.28
 140,300 14.53 15.02 14.16 2,600 6,100 -0.1
14/04/2021
14.53
 193,600 14.45 14.61 14.20 2,400 14,200 -0.2
13/04/2021
14.45
 119,100 15.18 15.18 14.45 1,500 5,200 -0.1
12/04/2021
15.18
 95,600 15.18 15.50 14.85 2,200 1,200 0.0
09/04/2021
15.18
 68,300 15.34 15.34 14.77 900 600 0.0
08/04/2021
15.34
 114,500 15.75 15.83 15.10 4,900 4,700 0.0
07/04/2021
15.75
 98,600 15.66 16.15 15.66 2,000 1,400 0.0
06/04/2021
15.66
 238,900 14.97 15.99 14.97 2,700 17,600 -0.3
05/04/2021
14.97
 52,400 14.85 15.14 14.85 3,000 1,700 0.0
02/04/2021
14.85
 69,000 14.57 15.10 14.77 4,300 700 0.1
01/04/2021
14.57
 213,300 14.61 15.10 14.57 11,200 5,500 0.1
31/03/2021
14.61
 118,800 15.02 15.30 14.61 4,100 2,200 0.0
30/03/2021
15.02
 82,600 15.26 15.42 14.85 5,100 2,700 0.0
29/03/2021
15.26
 142,300 14.89 15.42 14.61 5,800 6,300 -0.0
26/03/2021
14.89
 171,900 15.26 15.26 14.20 6,800 6,500 0.0
25/03/2021
15.26
 110,100 14.85 15.42 14.81 4,100 3,400 0.0
24/03/2021
14.85
 130,300 15.66 15.66 14.57 5,100 6,800 -0.0
23/03/2021
15.66
 78,400 15.91 15.99 15.42 6,100 17,900 -0.2
22/03/2021
15.91
 137,300 15.50 16.31 15.26 7,000 35,700 -0.5
19/03/2021
15.50
 101,100 15.58 15.58 15.26 4,100 7,100 -0.1
18/03/2021
15.58
 139,400 16.07 16.11 15.58 6,700 26,700 -0.4
17/03/2021
16.07
 98,700 16.11 16.11 15.75 3,000 15,800 -0.3
16/03/2021
16.11
 162,300 16.31 16.72 15.83 11,300 25,700 -0.3
15/03/2021
16.31
 207,100 15.26 16.31 15.02 11,300 6,700 0.1
12/03/2021
15.26
 135,900 15.50 15.70 15.02 6,500 15,700 -0.2
11/03/2021
15.50
 121,400 15.66 15.91 15.34 7,400 11,400 -0.1
10/03/2021
15.66
 111,200 16.23 16.23 15.30 3,500 200 0.1
09/03/2021
16.23
 291,000 15.66 16.39 14.69 10,600 9,200 0.0
08/03/2021
15.66
 428,000 16.80 17.04 15.66 11,300 11,700 -0.0
05/03/2021
16.80
 446,600 15.75 16.84 15.18 12,200 15,600 -0.1
04/03/2021
15.75
 399,300 14.73 15.75 15.02 5,700 300 0.1
03/03/2021
14.73
 388,400 13.80 14.73 13.47 3,500 11,800 -0.2
02/03/2021
13.80
 463,400 12.95 13.84 13.43 7,900 5,600 0.0
01/03/2021
12.95
 178,200 12.13 12.95 12.21 300 7,600 -0.1
26/02/2021
12.13
 227,900 11.69 12.17 11.44 6,100 3,300 0.0
25/02/2021
11.69
 233,100 11.61 11.93 11.32 6,100 6,900 -0.0
24/02/2021
11.61
 98,700 12.05 12.05 11.36 7,700 900 0.1
23/02/2021
12.05
 126,900 11.81 12.34 11.81 4,400 5,400 -0.0
22/02/2021
11.81
 281,300 11.04 11.81 11.16 900 900 0.0
19/02/2021
11.04
 118,900 10.92 11.28 10.39 5,500 2,200 0.0
18/02/2021
10.92
 105,100 11.00 11.08 10.79 9,600 3,900 0.1
17/02/2021
11.00
 115,000 10.39 11.04 10.39 7,800 2,700 0.1
09/02/2021
10.39
 57,000 10.39 10.47 10.06 900 5,400 -0.1
08/02/2021
10.39
 163,200 10.63 10.63 9.98 5,400 3,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |