Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	18.77	74,200	18.54	18.77	18.12	0	200	-0.0
23/05/2025	18.54	169,300	18.82	19.06	18.54	100	2,500	-0.0
22/05/2025	19.20	186,200	19.38	19.38	18.77	0	6,700	0
21/05/2025	19.43	116,800	19.62	19.71	19.06	0	4,400	-0.1
20/05/2025	19.20	203,900	19.01	19.71	18.82	900	5,200	-0.1
19/05/2025	18.77	287,200	19.48	19.57	18.77	100	20,200	0
16/05/2025	19.57	180,400	20.18	20.18	19.38	2,200	35,500	0
15/05/2025	20.18	144,800	19.76	20.28	19.76	5,600	33,800	0
14/05/2025	19.71	123,100	19.57	19.71	19.52	3,100	19,500	0
13/05/2025	19.57	126,500	19.67	19.76	19.34	11,500	21,600	0
12/05/2025	19.57	73,200	19.76	19.81	19.57	0	800	0
09/05/2025	19.71	108,200	19.85	20.37	19.62	4,400	8,500	0
08/05/2025	19.71	80,200	19.81	19.95	19.48	10,300	10,500	0
07/05/2025	19.71	31,500	19.81	20.18	19.62	600	6,500	0
06/05/2025	19.85	162,200	19.99	20.28	19.81	12,500	2,400	0
05/05/2025	19.71	131,600	19.43	20.09	19.43	17,200	0	0
29/04/2025	19.43	79,600	19.24	19.81	19.24	11,900	400	0.2
28/04/2025	19.95	83,300	19.81	20.28	19.43	500	13,905	-0.3
25/04/2025	19.76	295,100	18.54	19.76	18.54	30,800	3,700	0.5
24/04/2025	18.49	90,800	18.40	18.73	18.12	13,900	2,000	0.2
23/04/2025	18.30	115,700	18.35	18.77	17.79	13,300	14,000	-0.0
22/04/2025	18.12	205,300	18.68	18.77	17.46	10,500	20,200	-0.2
21/04/2025	18.77	216,700	19.20	19.24	18.68	14,900	17,200	-0.0
18/04/2025	19.43	103,100	19.52	19.81	19.20	13,800	0	0.3
17/04/2025	19.52	95,000	19.10	19.76	18.87	14,700	8,200	0.1
16/04/2025	19.15	189,700	19.34	19.67	18.77	16,200	500	0.3
15/04/2025	19.34	147,200	20.04	20.04	18.82	13,600	400	0.3
14/04/2025	19.95	155,600	20.18	20.18	19.57	5,700	2,500	0.1
11/04/2025	19.06	335,600	18.73	19.43	18.16	32,600	21,400	0.2
10/04/2025	18.68	97,000	18.68	18.68	18.68	0	800	-0.0
09/04/2025	17.46	220,600	17.46	18.44	17.46	3,900	2,004	0.0
08/04/2025	18.77	178,400	20.13	20.13	18.77	5,600	2,300	0.1
04/04/2025	20.18	308,300	19.81	20.84	19.57	27,900	33,000	-0.1
03/04/2025	20.93	419,900	20.93	22.29	20.93	0	26,500	-0.6
02/04/2025	22.48	285,700	23.28	23.28	22.25	2,200	45,800	-1.1
01/04/2025	22.01	353,000	20.74	22.01	20.65	4,000	19,000	-0.3
31/03/2025	20.60	97,900	20.18	20.93	20.18	38,500	3,700	0.8
28/03/2025	20.65	147,000	21.12	21.12	20.46	400	7,400	-0.2
27/03/2025	21.12	60,500	21.31	21.31	20.98	0	16,600	-0.4
26/03/2025	21.03	127,300	21.26	21.82	21.03	5,200	22,700	-0.4
25/03/2025	21.03	145,900	20.56	21.31	20.56	0	0	0
24/03/2025	20.65	314,900	21.68	21.92	20.65	35,900	22,500	0.3
21/03/2025	21.92	53,800	22.25	22.25	21.87	0	0	0
20/03/2025	22.01	181,100	21.45	22.29	21.45	37,000	1,700	0.8
19/03/2025	21.45	230,600	22.53	22.58	21.45	23,500	11,100	0.3
18/03/2025	22.53	192,900	22.86	23.14	21.68	26,600	1,100	0.6
17/03/2025	22.81	162,800	23.00	23.42	22.72	22,900	16,600	0.1
14/03/2025	22.67	201,000	22.95	23.65	22.25	13,900	4,800	0.2
13/03/2025	23.00	485,500	24.50	24.50	22.53	3,400	23,800	-0.5
12/03/2025	24.22	313,400	24.97	25.25	24.03	10,100	33,700	-0.6
11/03/2025	24.64	254,600	25.02	25.16	24.59	800	97,500	-2.6
10/03/2025	24.97	460,900	23.94	25.34	23.84	44,600	31,600	0.3
07/03/2025	23.84	329,900	24.55	24.83	23.75	11,000	8,800	0.1
06/03/2025	24.50	383,600	24.87	24.87	24.22	86,100	7,000	2.1
05/03/2025	24.64	169,000	24.41	25.16	24.41	40,200	0	1.1
04/03/2025	24.41	346,900	25.72	25.72	23.98	34,500	38,200	-0.1
03/03/2025	25.77	347,000	26.28	26.28	24.78	8,300	22,500	-0.4
28/02/2025	25.77	451,400	27.22	27.22	25.25	800	16,000	-0.4
27/02/2025	27.03	290,000	26.66	27.50	26.28	1,200	900	0.0
26/02/2025	26.56	237,200	26.28	27.22	25.06	24,500	5,700	0.5
25/02/2025	26.75	678,700	26.10	27.03	25.58	18,600	14,800	0.1
24/02/2025	27.50	484,900	29.10	29.24	27.50	2,200	18,700	-0.5
21/02/2025	29.57	371,600	30.98	30.98	29.10	11,900	21,905	-0.3
20/02/2025	30.41	559,000	30.41	30.60	28.96	6,805	3,400	0.1
19/02/2025	28.63	520,400	27.32	28.63	26.75	25,100	6,805	0.5
18/02/2025	27.88	1,271,800	30.98	31.26	27.22	24,400	22,700	0.0
17/02/2025	29.24	619,300	29.24	29.24	29.15	0	5,300	-0.2
14/02/2025	27.36	898,500	27.36	27.36	27.13	2,800	5,500	-0.1
13/02/2025	25.58	542,000	23.94	25.58	23.94	9,100	2,400	0.2
12/02/2025	23.94	290,900	23.94	24.78	23.51	7,100	0	0.2
11/02/2025	24.26	445,000	25.81	25.95	23.84	5,600	13,700	-0.2
10/02/2025	25.63	920,900	24.83	25.91	24.50	11,800	9,200	0.1
07/02/2025	24.22	592,300	24.22	24.22	24.12	0	21,100	-0.5
06/02/2025	22.67	513,500	21.59	22.67	21.40	14,600	8,000	0.2
05/02/2025	21.21	256,300	20.51	21.59	20.51	14,705	3,300	0.3
04/02/2025	20.51	134,800	20.18	20.56	19.99	3,300	500	0.1
03/02/2025	20.18	122,700	20.28	20.51	19.81	15,400	0	0.3
24/01/2025	20.28	161,200	20.56	20.89	20.18	64	0	0.0
23/01/2025	20.46	322,700	22.34	22.48	20.46	300	7,700	-0.2
22/01/2025	21.03	129,700	19.85	21.03	19.81	3,800	0	0.1
21/01/2025	19.67	113,700	19.67	20.13	19.67	0	4,700	-0.1
20/01/2025	20.13	138,100	21.07	21.07	20.04	300	4,200	-0.1
17/01/2025	20.60	107,700	20.89	21.07	20.46	0	500	-0.0
16/01/2025	20.84	113,500	21.12	21.21	20.23	6,700	2,000	0.1
15/01/2025	20.56	88,300	20.74	20.84	20.23	4,200	2,000	0.0
14/01/2025	20.84	62,900	20.84	21.31	20.42	0	3,785	-0.1
13/01/2025	20.93	114,400	20.37	21.26	20.18	2,700	300	0.1
10/01/2025	20.28	130,700	19.99	21.12	19.99	6,300	3,100	0.1
09/01/2025	19.90	91,700	20.46	20.74	19.90	400	0	0.0
08/01/2025	20.84	129,400	20.79	20.93	20.18	2,000	200	0.0
07/01/2025	20.79	83,300	21.40	22.06	20.18	300	3,400	-0.1
06/01/2025	21.21	277,700	21.50	22.67	20.04	2,000	4,500	-0.1
03/01/2025	21.21	188,100	20.74	21.73	20.18	45,500	1,300	1.0
02/01/2025	21.03	111,800	20.18	21.12	20.18	29,100	4,000	0.5
31/12/2024	19.81	146,400	21.03	21.03	19.76	0	200	-0.0
30/12/2024	20.65	176,100	21.59	22.06	19.99	1,400	400	0.0
27/12/2024	21.31	677,900	23.09	23.51	21.31	8,000	18,600	-0.3
26/12/2024	22.53	397,100	22.53	22.53	22.06	0	0	0
25/12/2024	21.07	345,900	21.07	21.07	20.37	0	100	-0.0
24/12/2024	19.71	372,700	18.59	19.71	18.59	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)	-1.05	-6.86%	1,150,100	-1,500	-0.0	13.85 16 14.20
2 tháng (2026-01-12)	-2	-12.31%	3,273,000	9,600	0.2	13.85 17.80 14.20
3 tháng (2025-12-15)	-0.90	-5.94%	4,021,700	12,900	0.2	13.85 17.80 14.20
6 tháng (2025-09-15)	-3.30	-18.80%	7,897,600	39,300	0.6	13.85 18.65 14.20
12 tháng (2025-03-18)	-8.28	-36.75%	24,002,000	-62,709	0.5	13.85 22.53 14.20
24 tháng (2024-03-25)	-2.55	-15.16%	55,337,400	-26,700	1.0	13.85 30.41 14.20
36 tháng (2023-03-29)	3.45	31.98%	69,020,300	-165,800	-1.4	10.71 30.41 14.20
60 tháng (2021-04-08)	-0.15	-1.03%	121,793,700	-643,989	-14.6	7.78 30.41 14.20

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH