Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/07/2025	18.44	243,400	17.98	18.49	17.98	4,800	200	0
08/07/2025	17.79	61,800	17.83	17.83	17.65	0	0	0
07/07/2025	17.79	96,300	17.88	17.88	17.60	200	0	0.0
04/07/2025	17.83	42,700	17.98	17.98	17.65	400	0	0.0
03/07/2025	17.83	138,300	17.69	18.12	17.60	1,000	200	0.0
02/07/2025	17.55	103,800	17.51	17.65	17.37	200	0	0.0
01/07/2025	17.65	109,800	17.55	17.74	17.41	0	0	0
30/06/2025	17.69	49,400	17.65	17.83	17.60	0	0	0
27/06/2025	17.60	55,500	17.83	17.88	17.60	0	0	0
26/06/2025	17.60	29,100	17.79	17.88	17.60	0	0	0
25/06/2025	17.51	66,500	17.98	17.98	17.51	0	0	0
24/06/2025	17.83	45,100	17.83	17.93	17.74	0	0	0
23/06/2025	17.69	79,800	17.83	17.83	17.55	0	2,000	-0.0
20/06/2025	17.83	65,600	17.83	18.02	17.79	0	400	-0.0
19/06/2025	17.98	66,100	18.07	18.07	17.83	0	0	0
18/06/2025	18.02	208,100	18.30	18.30	17.79	0	0	0
17/06/2025	17.93	82,100	18.16	18.35	17.83	1,000	0	0.0
16/06/2025	17.83	105,900	18.16	18.16	17.46	300	0	0.0
13/06/2025	18.12	64,600	18.30	18.30	17.83	0	0	0
12/06/2025	18.26	50,000	18.30	18.40	18.02	0	200	-0.0
11/06/2025	18.30	34,200	18.59	18.59	18.16	0	400	-0.0
10/06/2025	18.16	101,500	18.12	18.77	18.07	200	400	-0.0
09/06/2025	17.83	104,300	18.59	18.59	17.83	400	6,000	-0.1
06/06/2025	18.59	99,400	19.34	19.34	18.54	0	0	0
05/06/2025	19.20	246,700	18.26	19.24	18.26	800	800	-0.0
04/06/2025	18.49	64,300	18.35	18.73	18.35	400	0	0.0
03/06/2025	18.59	50,000	18.87	18.87	18.40	200	0	0.0
02/06/2025	18.40	119,800	18.40	19.10	17.98	0	5,900	-0.1
30/05/2025	18.40	148,500	18.68	18.73	18.40	400	0	0.0
29/05/2025	18.87	58,400	19.06	19.06	18.68	0	0	0
28/05/2025	19.06	115,800	18.73	19.20	18.68	0	100	-0.0
27/05/2025	18.59	108,200	18.77	19.15	18.59	0	0	0
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

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 (2026-03-30)	-0.35	-2.56%	578,000	-16,655	-0.0	13.20 13.65 13.20
2 tháng (2026-02-27)	-2.20	-14.19%	1,629,800	-18,055	-0.0	13 16 13.20
3 tháng (2026-01-28)	-2.80	-17.39%	3,547,400	-20,655	-0.1	13 17.80 13.20
6 tháng (2025-10-30)	-3.45	-20.60%	5,800,500	24,945	0.6	13 17.80 13.20
12 tháng (2025-05-05)	-6.41	-32.53%	19,362,700	-161,855	-1.1	13 20.18 13.20
24 tháng (2024-05-08)	-2.53	-15.98%	55,120,600	-58,555	0.7	13 30.41 13.20
36 tháng (2023-05-15)	1.88	16.51%	68,912,700	-181,655	-1.6	11.29 30.41 13.20
60 tháng (2021-05-24)	1.64	14.10%	120,066,000	-652,144	-14.4	7.78 30.41 13.20

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH