Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	16.20	22,500	16.70	16.70	15.90	900	200	0.0
12/01/2026	16.25	121,800	17.45	17.45	15.80	11,600	0	0.2
09/01/2026	16.45	37,000	16.90	16.90	16	600	1,100	-0.0
08/01/2026	16.60	265,000	17.40	17.40	16.55	400	13,200	-0.2
07/01/2026	16.30	111,800	15.30	16.30	15.30	0	700	-0.0
06/01/2026	15.25	42,900	14.90	15.30	14.90	0	500	-0.0
05/01/2026	14.90	18,500	14.90	15.50	14.90	2,300	1,100	0.0
31/12/2025	14.75	16,700	14.80	15	14.75	0	600	-0.0
30/12/2025	14.85	62,800	15.05	15.05	14.70	200	0	0.0
29/12/2025	15.10	9,300	15.25	15.25	15.05	100	900	-0.0
26/12/2025	15.10	23,800	15.25	15.35	15	200	700	-0.0
25/12/2025	15.25	10,700	15.35	15.45	15.20	0	0	0
24/12/2025	15.25	22,500	15.40	15.40	15.15	100	0	0.0
23/12/2025	15.30	12,700	15.50	15.50	15.25	0	0	0
22/12/2025	15.45	34,000	15.35	15.50	15.20	3,100	0	0.0
19/12/2025	15.20	8,200	15.35	15.35	15.20	2,000	0	0.0
18/12/2025	15.35	18,800	15.35	15.35	15.20	5,500	3,900	0.0
17/12/2025	15.30	6,100	15.35	15.50	15.15	2,500	0	0.0
16/12/2025	15.20	29,500	15.35	15.50	15.20	9,000	0	0.1
15/12/2025	15.15	18,400	15.30	15.30	14.30	0	0	0
12/12/2025	15.30	8,500	15.55	15.55	15.30	0	0	0
11/12/2025	15.55	9,400	15.45	15.60	15.40	100	0	0.0
10/12/2025	15.45	14,000	15.75	15.75	15.40	0	0	0
09/12/2025	15.80	30,700	15.60	15.80	15.35	0	300	-0.0
08/12/2025	15.80	31,800	15.60	15.80	15.60	0	0	0
05/12/2025	15.95	11,800	16.15	16.15	15.90	0	0	0
04/12/2025	16.10	29,100	15.70	16.10	15.70	0	0	0
03/12/2025	15.90	11,000	15.80	16	15.80	200	0	0.0
02/12/2025	15.80	31,700	15.80	15.85	15.50	300	1,200	-0.0
01/12/2025	16	19,900	16	16.15	16	8,000	0	0.1
28/11/2025	15.95	124,900	16.10	16.10	15.50	6,000	0	0.1
27/11/2025	16.10	15,500	16.10	16.10	16	1,500	0	0.0
26/11/2025	16.10	18,100	16.10	16.10	15.90	100	0	0.0
25/11/2025	16.10	36,600	16.20	16.20	16	100	0	0.0
24/11/2025	16.20	13,400	16.30	16.30	16.20	100	0	0.0
21/11/2025	16.35	25,000	16.20	16.35	16	1,300	0	0.0
20/11/2025	16.35	16,800	16.30	16.35	16.20	100	100	0
19/11/2025	16.35	15,900	16.35	16.35	16.30	100	0	0.0
18/11/2025	16.40	25,400	16.60	16.60	16.35	200	0	0.0
17/11/2025	16.45	13,500	16.75	16.75	16.40	0	0	0
14/11/2025	16.35	78,600	16.75	16.75	16.35	1,100	0	0.0
13/11/2025	16.45	44,600	16.55	16.60	16.25	0	0	0
12/11/2025	16.55	15,000	16.85	16.85	16.35	0	0	0
11/11/2025	16.60	23,500	17.10	17.10	16.30	0	0	0
10/11/2025	16.55	21,000	16.20	17.10	16.20	100	0	0.0
07/11/2025	16.75	42,400	16.90	16.90	16.50	10,100	0	0.2
06/11/2025	16.90	10,100	17.15	17.15	16.75	0	0	0
05/11/2025	16.80	34,100	17	17.15	16.60	300	0	0.0
04/11/2025	17	35,600	17	17.30	16.70	200	0	0.0
03/11/2025	16.85	35,000	16.85	16.95	16.65	400	0	0.0
31/10/2025	16.75	29,500	16.65	16.90	16.60	200	0	0.0
30/10/2025	16.75	18,200	16.90	16.90	16.70	800	1,000	-0.0
29/10/2025	16.70	17,000	16.80	16.80	16.40	0	0	0
28/10/2025	16.65	41,600	16.75	16.75	16.40	0	0	0
27/10/2025	16.75	71,700	16.85	16.95	16.65	400	0	0.0
24/10/2025	16.65	37,500	16.85	16.85	16.55	0	0	0
23/10/2025	16.75	20,700	16.90	16.90	16.75	0	0	0
22/10/2025	16.85	46,200	16.80	16.95	16.60	200	0	0.0
21/10/2025	16.80	75,300	16.60	17	16.50	100	0	0.0
20/10/2025	16.60	62,000	17	17.45	16	0	0	0
17/10/2025	17.05	71,800	17.10	17.50	16.80	200	0	0.0
16/10/2025	17.05	76,200	16.95	17.15	16.85	700	0	0.0
15/10/2025	16.95	95,500	17.60	17.60	16.70	0	0	0
14/10/2025	17.55	70,900	18	18.05	17.50	400	500	-0.0
13/10/2025	17.90	376,700	17.25	18.15	17.20	0	1,100	-0.0
10/10/2025	17.05	32,100	17.20	17.20	17	200	0	0.0
09/10/2025	17.15	40,300	17.20	17.30	16.95	0	0	0
08/10/2025	17.10	39,900	17.10	17.50	17.10	0	0	0
07/10/2025	17.10	41,600	17.30	17.30	17	0	400	-0.0
06/10/2025	17.20	69,300	17.35	17.40	17	0	0	0
03/10/2025	17.15	102,900	17.30	17.30	16.75	900	0	0.0
02/10/2025	17	64,000	17.30	17.85	17	200	0	0.0
01/10/2025	17.30	122,200	17.80	17.80	16.95	400	0	0.0
30/09/2025	17.45	209,600	18.10	18.70	17.35	500	0	0.0
29/09/2025	18.65	358,300	19.55	19.55	18.50	300	10,000	-0.2
26/09/2025	18.55	400,600	17.50	18.55	17.35	0	1,500	-0.0
25/09/2025	17.35	30,100	17.45	17.55	17.35	0	0	0
24/09/2025	17.30	34,300	17.15	17.35	17.15	8,800	0	0.2
23/09/2025	17.15	54,600	17	17.15	16.30	100	200	-0.0
22/09/2025	17.15	31,600	17.40	17.40	17	200	1,600	-0.0
19/09/2025	17.35	61,900	17.50	17.50	17.25	100	2,400	-0.0
18/09/2025	17.45	26,000	17.80	17.80	17.35	100	2,400	-0.0
17/09/2025	17.50	58,800	17.55	17.60	17.35	1,400	100	0.0
16/09/2025	17.35	55,600	17.55	17.60	17.35	1,300	600	0.0
15/09/2025	17.55	88,500	17.20	17.55	17.20	2,600	600	0.0
12/09/2025	17.20	24,900	17.55	17.55	17.20	0	4,100	-0.1
11/09/2025	17.40	17,100	17.40	17.50	17.20	300	0	0.0
10/09/2025	17.40	37,300	17.50	17.60	17.20	0	500	-0.0
09/09/2025	17.10	8,900	17.30	17.30	16.80	0	600	-0.0
08/09/2025	17.30	43,800	17.65	17.70	17.15	900	2,500	-0.0
05/09/2025	17.70	61,000	17.90	17.90	17.50	100	700	-0.0
04/09/2025	17.70	46,100	17.60	17.90	17.60	100	700	-0.0
03/09/2025	17.55	33,600	17.20	17.65	17.20	1,500	100	0.0
29/08/2025	17.10	47,600	17.15	17.25	17	1,700	4,000	-0.0
28/08/2025	17.10	34,900	17.10	17.10	16.90	400	0	0
27/08/2025	17.10	41,800	17.10	17.15	17	0	0	0
26/08/2025	17.10	38,900	16.60	17.10	16.60	200	1,000	-0.0
25/08/2025	16.65	38,300	16.85	17.35	16.65	0	0	0
22/08/2025	16.85	93,500	17.30	17.30	16.80	0	0	0
21/08/2025	17.25	72,300	17.25	17.45	17.25	800	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.80	-6.15%	227,500	-1,100	0	12.20 13.05 12.30
2 tháng (2026-04-13)	-1.25	-9.29%	712,200	-17,055	0	12.20 13.50 12.30
3 tháng (2026-03-16)	-2	-14.08%	1,255,700	-17,655	-0.0	12.20 14.30 12.30
6 tháng (2025-12-15)	-2.95	-19.47%	5,313,400	-4,755	0.2	12.20 17.80 12.30
12 tháng (2025-06-17)	-5.73	-31.95%	16,095,300	-41,955	-0.6	12.20 19.90 12.30
24 tháng (2024-06-24)	-4.23	-25.73%	53,316,000	-57,455	0.8	12.20 30.41 12.30
36 tháng (2023-06-28)	-0.02	-0.19%	67,717,900	-171,355	-1.4	11.43 30.41 12.30
60 tháng (2021-07-08)	1	8.94%	116,934,400	-631,244	-14.0	7.78 30.41 12.30

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH