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)
13/09/2021
19.72
 414,300 18.46 19.72 18.59 3,300 9,600 -0.2
10/09/2021
18.46
 174,200 18.02 18.75 17.90 1,900 5,200 -0.1
09/09/2021
18.02
 264,300 17.25 18.26 17.25 2,000 2,000 -0.0
08/09/2021
17.25
 389,700 18.50 18.67 17.25 7,500 3,000 0.1
07/09/2021
18.50
 521,000 19.80 20.86 18.42 5,300 1,000 0.1
06/09/2021
19.80
 468,700 18.55 19.80 18.67 700 18,300 -0.4
01/09/2021
18.55
 601,500 17.37 18.55 16.72 7,200 7,300 -0.0
31/08/2021
17.37
 391,800 16.23 17.37 16.48 2,400 8,500 -0.1
30/08/2021
16.23
 287,600 15.18 16.23 15.06 700 6,300 -0.1
27/08/2021
15.18
 328,000 14.69 15.26 14.12 4,000 0 0.1
26/08/2021
14.69
 276,800 15.30 15.87 14.53 4,300 2,000 0.0
25/08/2021
15.30
 394,300 14.33 15.30 14.61 200 2,000 -0.0
24/08/2021
14.33
 726,600 13.39 14.33 13.35 200 7,800 -0.1
23/08/2021
13.39
 175,000 12.99 13.47 12.99 2,000 3,600 -0.0
20/08/2021
12.99
 321,200 12.99 13.43 12.82 2,000 4,300 -0.0
19/08/2021
12.99
 173,900 13.27 13.27 12.58 3,800 1,400 0.0
18/08/2021
13.27
 155,200 13.39 13.64 13.15 3,100 100 0.0
17/08/2021
13.39
 147,500 13.80 13.80 13.31 4,300 0 0.1
16/08/2021
13.80
 188,800 13.35 14.16 13.64 1,900 1,500 0.0
13/08/2021
13.35
 358,000 12.50 13.35 12.50 0 100 0
12/08/2021
12.50
 136,200 12.26 12.50 12.09 100 900 -0.0
11/08/2021
12.26
 104,600 12.50 12.54 12.21 3,800 0 0.1
10/08/2021
12.50
 96,200 12.46 12.54 12.34 100 4,700 -0.1
09/08/2021
12.46
 187,400 11.77 12.46 11.77 200 1,900 -0.0
06/08/2021
11.77
 66,900 11.69 12.01 11.73 6,500 1,900 0.1
05/08/2021
11.69
 101,700 11.77 11.85 11.61 4,700 8,000 -0.0
04/08/2021
11.77
 33,400 11.73 11.81 11.61 1,500 1,600 -0.0
03/08/2021
11.73
 20,600 11.69 11.77 11.53 1,700 0 0.0
02/08/2021
11.69
 58,800 11.93 11.93 11.69 2,400 0 0.0
30/07/2021
11.93
 25,200 11.97 12.01 11.77 2,900 700 0.0
29/07/2021
11.97
 16,600 11.93 12.01 11.77 1,600 300 0.0
28/07/2021
11.93
 16,200 12.05 12.05 11.77 1,000 1,400 -0.0
27/07/2021
12.05
 95,200 11.44 12.21 11.36 500 900 -0.0
26/07/2021
11.44
 17,700 11.36 11.44 11.28 500 200 0.0
23/07/2021
11.36
 60,900 11.44 11.44 11.24 6,400 0 0.1
22/07/2021
11.44
 53,500 11.53 11.61 11.36 4,200 1,100 0.0
21/07/2021
11.53
 56,200 11.28 11.53 11.20 0 0 0
20/07/2021
11.28
 14,200 11.16 11.32 10.88 200 3,200 -0.0
19/07/2021
11.16
 44,000 11.44 11.44 10.92 1,100 200 0.0
16/07/2021
11.44
 36,000 11.48 11.61 11.32 0 1,800 -0.0
15/07/2021
11.48
 18,200 11.48 11.61 11.28 0 800 -0.0
14/07/2021
11.48
 9,500 11.48 11.61 11.28 0 200 -0.0
13/07/2021
11.48
 113,000 10.75 11.48 10.55 9,400 4,200 0.1
12/07/2021
10.75
 99,500 11.53 11.61 10.75 1,900 4,000 -0.0
09/07/2021
11.53
 29,600 11.93 11.93 11.53 200 0 0.0
08/07/2021
11.93
 59,900 11.81 12.05 11.81 600 1,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |