Công ty Cổ phần Khoáng sản Bình Định - Mã CK : BMC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 14.00 0.15 (1.08%) 13.80 14.00 13.80 100,170 1,391,850,000 0 0
16/01/2020 13.85 0.15 (1.09%) 13.70 14.00 13.70 6,660 92,160,000 0 0
15/01/2020 13.70 -0.10 (-0.72%) 13.70 13.90 13.70 7,080 97,010,000 0 0
14/01/2020 13.80 0.00 (0.00%) 13.70 13.90 13.60 10,000 137,120,000 0 0
13/01/2020 13.80 -0.10 (-0.71%) 13.80 13.80 13.60 7,010 95,990,000 0 0
10/01/2020 13.90 0.10 (0.72%) 13.80 13.90 13.60 5,760 79,000,000 0 0
09/01/2020 13.80 0.30 (2.22%) 13.50 13.80 13.50 3,380 46,300,000 0 0
08/01/2020 13.50 -0.35 (-2.52%) 13.80 13.80 13.00 13,620 185,390,000 0 0
07/01/2020 13.85 -0.05 (-0.35%) 14.20 14.20 13.50 12,300 169,140,000 0 0
06/01/2020 13.90 0.00 (0.00%) 13.95 13.95 13.75 3,330 46,000,000 0 0
03/01/2020 13.90 0.30 (2.20%) 13.90 13.90 13.60 23,040 314,660,000 0 0
02/01/2020 13.60 -0.30 (-2.15%) 13.70 13.70 13.60 37,850 516,620,000 0 0
31/12/2019 13.90 -0.10 (-0.71%) 14.00 14.00 13.60 26,270 358,940,000 0 0
30/12/2019 14.00 0.40 (2.94%) 14.00 14.30 13.60 32,910 448,750,000 0 0
27/12/2019 13.60 -0.70 (-4.89%) 14.40 14.40 13.60 25,250 348,350,000 0 0
26/12/2019 14.30 0.00 (0.00%) 14.20 14.30 14.20 1,930 27,520,000 0 0
25/12/2019 14.30 0.20 (1.41%) 14.50 14.50 14.20 3,660 52,010,000 0 0
24/12/2019 14.10 -0.45 (-3.09%) 14.30 14.45 14.10 3,660 51,910,000 0 0
23/12/2019 14.55 0.05 (0.34%) 14.50 15.00 14.40 6,860 99,620,000 0 0
20/12/2019 14.50 0.10 (0.69%) 14.10 14.50 14.10 12,970 186,560,000 0 0