Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	33.78	900	30.36	33.78	30.36	0	0	0
23/05/2025	33.68	3,700	34.17	34.17	33.68	0	0	0
22/05/2025	34.17	5,300	34.95	34.95	34.17	0	0	0
21/05/2025	34.95	200	34.95	34.95	34.95	0	0	0
20/05/2025	34.95	900	35.05	35.05	34.95	0	0	0
19/05/2025	35.14	300	35.14	35.14	35.14	0	0	0
16/05/2025	35.14	1,500	35.14	35.14	35.14	0	0	0
15/05/2025	35.24	6,400	35.83	36.02	35.24	0	0	0
14/05/2025	35.93	400	36.02	36.02	35.93	0	0	0
13/05/2025	36.12	400	36.12	36.12	36.12	0	0	0
12/05/2025	35.93	400	35.73	35.93	35.73	0	0	0
09/05/2025	35.73	4,800	35.34	35.73	35.34	0	0	0
08/05/2025	35.14	700	35.14	35.14	35.14	0	0	0
07/05/2025	35.34	900	35.14	35.34	35.14	0	0	0
06/05/2025	35.34	400	35.14	35.34	35.14	0	0	0
05/05/2025	34.95	0	34.95	34.95	34.95	0	0	0
29/04/2025	34.95	1,300	34.95	34.95	34.85	0	0	0
28/04/2025	34.85	4,200	35.53	35.53	34.85	0	0	0
25/04/2025	35.53	400	35.63	35.63	35.53	0	0	0
24/04/2025	35.14	2,000	35.14	35.24	35.05	100	0	0.0
23/04/2025	35.14	1,700	34.85	35.14	34.75	0	0	0
22/04/2025	33.68	1,700	35.63	35.63	33.19	0	0	0
21/04/2025	35.53	1,400	35.83	35.83	32.70	0	0	0
18/04/2025	35.83	2,400	36.12	36.12	35.83	0	0	0
17/04/2025	35.93	400	35.63	35.93	35.63	0	0	0
16/04/2025	35.44	400	35.63	35.63	35.44	0	0	0
15/04/2025	35.93	0	35.93	35.93	35.93	0	0	0
14/04/2025	35.83	1,500	35.83	35.93	35.83	0	0	0
11/04/2025	36.12	4,100	37.00	37.00	35.63	0	0	0
10/04/2025	36.80	7,700	36.61	36.90	36.61	0	0	0
09/04/2025	34.17	5,300	32.31	34.17	31.24	0	0	0
08/04/2025	32.31	2,500	34.56	35.53	32.31	0	0	0
04/04/2025	35.53	4,400	34.17	35.53	34.17	0	0	0
03/04/2025	31.63	12,500	36.41	36.41	31.14	0	0	0
02/04/2025	36.61	1,000	36.61	36.61	36.61	0	0	0
01/04/2025	36.61	900	36.61	36.61	36.61	0	0	0
31/03/2025	36.41	1,200	36.32	36.41	36.32	0	0	0
28/03/2025	36.61	4,400	36.80	36.80	36.12	0	0	0
27/03/2025	36.71	2,800	37.00	37.00	36.71	0	0	0
26/03/2025	36.90	1,800	37.00	37.00	36.90	0	0	0
25/03/2025	37.00	2,200	37.00	37.00	36.80	0	0	0
24/03/2025	37.00	400	37.10	37.10	37.00	0	0	0
21/03/2025	37.00	2,000	37.10	37.10	36.90	0	0	0
20/03/2025	37.10	0	37.10	37.10	37.10	0	0	0
19/03/2025	37.10	3,100	37.10	37.19	37.10	0	0	0
18/03/2025	37.29	3,600	37.10	37.49	37.10	0	0	0
17/03/2025	37.10	1,400	37.10	37.10	37.10	0	0	0
14/03/2025	37.10	4,300	37.29	37.29	37.10	0	0	0
13/03/2025	37.29	4,600	37.58	37.58	37.10	0	0	0
12/03/2025	37.19	3,300	37.19	37.39	37.19	0	0	0
11/03/2025	37.19	1,000	37.39	37.39	37.19	0	0	0
10/03/2025	37.19	800	37.19	37.39	37.19	0	0	0
07/03/2025	37.19	3,600	37.29	37.29	37.19	0	0	0
06/03/2025	37.29	2,200	37.10	37.29	37.10	0	0	0
05/03/2025	37.39	2,800	37.49	37.49	37.19	0	0	0
04/03/2025	37.39	3,400	37.58	37.58	37.39	0	0	0
03/03/2025	37.68	4,500	37.58	37.68	37.49	0	0	0
28/02/2025	37.49	3,800	37.68	37.68	37.49	0	0	0
27/02/2025	37.58	2,500	37.68	37.68	37.29	0	0	0
26/02/2025	37.68	1,300	37.29	37.68	37.29	0	0	0
25/02/2025	37.39	13,000	37.19	37.49	37.10	0	0	0
24/02/2025	37.19	15,700	38.07	38.07	37.19	0	0	0
21/02/2025	38.37	6,300	38.66	38.76	38.27	0	0	0
20/02/2025	38.37	3,300	38.56	38.85	38.37	0	0	0
19/02/2025	38.17	2,500	37.88	38.17	37.88	0	0	0
18/02/2025	38.07	5,000	38.07	38.07	38.07	0	0	0
17/02/2025	38.56	2,200	38.56	38.56	38.46	0	0	0
14/02/2025	38.56	1,200	37.78	38.56	37.78	0	0	0
13/02/2025	37.68	1,600	37.68	37.68	37.68	0	0	0
12/02/2025	38.37	1,300	38.95	38.95	38.07	0	0	0
11/02/2025	38.95	217	38.95	38.95	38.95	0	0	0
10/02/2025	38.95	1,202	39.05	39.05	38.95	0	0	0
07/02/2025	40.03	3,732	38.56	40.03	38.56	0	0	0
06/02/2025	37.98	6,822	37.58	38.07	37.58	0	0	0
05/02/2025	37.58	2,577	37.39	37.68	37.39	0	0	0
04/02/2025	37.19	2,170	37.10	37.29	37.10	0	0	0
03/02/2025	37.10	200	37.10	37.10	37.10	0	0	0
24/01/2025	37.39	802	36.71	37.39	36.61	0	0	0
23/01/2025	37.19	2,322	37.10	37.29	37.10	0	0	0
22/01/2025	37.00	873	37.29	37.29	37.00	0	0	0
21/01/2025	37.10	1,002	37.29	37.29	37.00	0	0	0
20/01/2025	37.00	3,800	37.10	37.10	37.00	1,100	0	0.0
17/01/2025	37.10	2,800	37.00	37.10	37.00	0	0	0
16/01/2025	36.90	4,522	37.10	37.10	36.90	0	0	0
15/01/2025	37.10	270	37.10	37.10	37.10	0	0	0
14/01/2025	37.49	1,035	37.10	37.58	37.10	0	0	0
13/01/2025	37.10	730	36.90	37.10	36.90	0	0	0
10/01/2025	37.10	7,900	37.39	37.39	36.80	0	0	0
09/01/2025	37.39	2,007	37.39	37.39	37.39	0	0	0
08/01/2025	37.10	1,227	37.29	37.39	37.10	0	0	0
07/01/2025	37.49	1,521	37.39	37.49	37.39	0	0	0
06/01/2025	36.80	1,278	37.29	37.29	36.80	0	0	0
03/01/2025	36.90	2,113	37.78	37.78	36.80	0	0	0
02/01/2025	37.88	1,716	37.58	37.88	37.19	0	0	0
31/12/2024	37.10	200	37.10	37.10	37.10	0	0	0
30/12/2024	37.49	1,500	37.49	37.58	37.29	0	0	0
27/12/2024	37.49	1,900	37.58	37.58	37.49	0	0	0
26/12/2024	37.49	2,000	37.49	37.49	37.49	0	0	0
25/12/2024	37.49	300	37.39	37.49	37.39	0	0	0
24/12/2024	37.58	1,616	37.58	37.58	37.58	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.90	-3.88%	19,300	-1,500	-0.0	20 23.90 22
2 tháng (2026-01-12)	-1.70	-7.08%	33,300	-1,500	-0.0	20 24 22
3 tháng (2025-12-15)	-1.20	-5.11%	44,700	-1,500	-0.0	20 25.40 22
6 tháng (2025-09-15)	-5.40	-19.49%	125,800	-2,800	-0.1	20 27.80 22
12 tháng (2025-03-18)	-14.99	-40.20%	359,500	300	0.0	20 37.29 22
24 tháng (2024-03-25)	-9.40	-29.66%	1,441,620	1,400	0.1	20 50.29 22
36 tháng (2023-03-29)	-2.53	-10.19%	2,187,695	-12,100	-0.4	20 50.29 22
60 tháng (2021-04-08)	12.14	119.48%	2,780,509	1,800	-0.0	10.16 50.29 22

CTCP Lương thực Bình Định (blt)

THỐNG KÊ GIAO DỊCH