Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2015	12.08	25,150	12.08	12.13	12.03	6,070	7,550	-0.0
23/01/2015	12.08	25,190	12.13	12.13	12.03	4,510	0	0.1
22/01/2015	12.13	25,180	12.61	12.61	11.98	1,290	0	0.0
21/01/2015	12.61	6,830	12.52	12.61	12.32	0	0	0
20/01/2015	12.52	8,700	12.47	12.61	12.52	2,000	0	0.1
19/01/2015	12.47	56,960	12.81	12.81	11.93	1,000	0	0.0
16/01/2015	12.81	10,210	12.86	13.05	12.81	410	0	0.0
15/01/2015	12.86	880	12.96	13.10	12.86	0	0	0
14/01/2015	12.96	18,260	13.01	13.15	12.81	5,940	0	0.2
13/01/2015	13.01	6,670	13.01	13.01	12.71	0	0	0
12/01/2015	13.01	13,710	13.15	13.40	13.01	2,250	0	0.1
09/01/2015	13.15	9,380	13.20	13.25	13.10	10	0	0.0
08/01/2015	13.20	2,750	13.30	13.45	13.20	0	0	0
07/01/2015	13.30	34,680	12.96	13.40	13.10	0	500	-0.0
06/01/2015	12.96	10,230	13.20	13.20	12.81	0	0	0
05/01/2015	13.20	5,430	13.01	13.20	12.86	0	1,220	-0.0
31/12/2014	13.01	6,620	12.66	13.10	12.71	0	0	0
30/12/2014	12.66	41,270	12.42	12.71	12.32	0	100	-0.0
29/12/2014	12.42	29,220	12.71	12.76	12.37	0	2,280	-0.1
26/12/2014	12.71	35,400	12.96	12.96	12.47	3,800	1,050	0.1
25/12/2014	12.96	5,960	13.05	13.05	12.86	200	0	0.0
24/12/2014	13.05	8,030	13.05	13.05	13.01	0	0	0
23/12/2014	13.05	3,090	13.10	13.10	12.81	0	0	0
22/12/2014	13.10	29,110	12.81	13.10	12.81	0	0	0
19/12/2014	12.81	6,430	13.10	13.10	12.81	1,500	0	0.0
18/12/2014	13.10	16,550	13.10	13.10	12.81	500	0	0.0
17/12/2014	13.10	16,980	13.54	13.54	12.76	0	0	0
16/12/2014	13.54	8,060	13.49	13.54	13.15	0	0	0
15/12/2014	13.49	12,410	13.40	14.18	13.35	0	2,200	-0.1
12/12/2014	13.40	18,570	13.30	13.40	13.20	0	300	-0.0
11/12/2014	13.30	11,830	13.20	13.30	13.10	0	0	0
10/12/2014	13.20	12,630	13.40	13.40	13.01	500	0	0.0
09/12/2014	13.40	13,560	13.49	13.49	13.20	0	2,000	-0.1
08/12/2014	13.49	21,330	13.69	13.69	13.45	0	0	0
05/12/2014	13.69	5,610	13.79	13.79	13.69	0	1,000	-0.0
04/12/2014	13.79	7,790	13.79	13.79	12.96	140	6,420	-0.2
03/12/2014	13.79	9,490	13.49	13.84	13.69	4,000	0	0.1
02/12/2014	13.49	17,290	13.74	13.74	13.49	2,140	9,220	-0.2
01/12/2014	13.74	7,320	13.79	13.79	13.59	2,000	0	0.1
28/11/2014	13.79	2,120	13.69	13.89	13.64	0	0	0
27/11/2014	13.69	6,380	13.69	13.69	13.59	100	0	0.0
26/11/2014	13.69	10,230	13.79	13.79	13.59	0	0	0
25/11/2014	13.79	9,110	13.69	13.79	13.79	0	800	-0.0
24/11/2014	13.69	23,180	13.79	13.79	13.59	4,690	0	0.1
21/11/2014	13.79	15,830	13.84	13.84	13.69	0	0	0
20/11/2014	13.84	5,080	13.69	13.84	13.69	0	0	0
19/11/2014	13.69	27,350	13.84	13.89	13.69	2,050	0	0.1
18/11/2014	13.84	31,940	13.89	14.03	13.69	500	0	0.0
17/11/2014	13.89	15,330	13.79	13.93	13.79	0	1,390	-0.0
14/11/2014	13.79	22,890	14.18	14.18	13.79	2,950	10	0.1
13/11/2014	14.18	10,460	14.13	14.47	14.03	0	0	0
12/11/2014	14.13	3,910	13.98	14.37	13.98	500	0	0.0
11/11/2014	13.98	16,360	14.23	14.37	13.98	500	0	0.0
10/11/2014	14.23	8,570	14.18	14.57	14.23	0	500	-0.0
07/11/2014	14.18	16,800	14.57	14.67	14.03	1,000	680	0.0
06/11/2014	14.57	64,660	13.89	14.77	13.84	0	1,000	-0.0
05/11/2014	13.89	19,670	13.84	13.89	13.69	0	0	0
04/11/2014	13.84	13,990	13.79	14.03	13.64	0	0	0
03/11/2014	13.79	13,200	13.59	14.03	13.79	0	3,000	-0.1
31/10/2014	13.59	15,620	13.69	13.93	13.54	430	1,140	-0.0
30/10/2014	13.69	9,890	13.79	13.79	13.69	2,200	850	0.0
29/10/2014	13.79	2,800	13.64	13.89	13.64	0	10	-0.0
28/10/2014	13.64	52,760	13.79	13.79	13.45	6,200	5,000	0.0
27/10/2014	13.79	31,220	14.08	14.08	13.59	1,000	0	0.0
24/10/2014	14.08	10,270	14.08	14.33	13.93	1,000	0	0.0
23/10/2014	14.08	12,960	14.18	14.18	13.89	0	0	0
22/10/2014	14.18	24,530	13.84	14.18	13.84	1,200	500	0.0
21/10/2014	13.84	9,290	14.03	14.08	13.84	1,500	0	0.0
20/10/2014	14.03	24,440	14.03	14.23	13.84	0	0	0
17/10/2014	14.03	61,790	14.08	14.57	13.69	2,470	3,850	-0.0
16/10/2014	14.08	70,470	14.67	14.67	14.08	11,000	0	0.3
15/10/2014	14.67	46,110	14.86	14.86	14.67	15,300	750	0.4
14/10/2014	14.86	33,170	14.86	14.91	14.67	3,000	0	0.1
13/10/2014	14.86	14,370	14.86	14.86	14.77	500	690	-0.0
10/10/2014	14.86	46,710	14.91	15.11	14.81	5,000	3,700	0.0
09/10/2014	14.91	45,920	15.25	15.30	14.86	200	500	-0.0
08/10/2014	15.25	102,020	15.21	15.30	14.77	0	6,920	-0.2
07/10/2014	15.21	54,910	15.11	15.60	15.16	0	1,000	-0.0
06/10/2014	15.11	46,160	15.40	15.65	15.06	100	0	0.0
03/10/2014	15.40	281,390	14.57	15.55	14.57	7,440	139,290	-4.0
02/10/2014	14.57	22,020	14.57	14.77	14.57	0	0	0
01/10/2014	14.57	83,910	14.52	14.81	14.57	400	41,160	-1.2
30/09/2014	14.52	17,400	14.57	14.62	14.47	0	7,310	-0.2
29/09/2014	14.57	20,700	14.57	14.62	14.47	100	0	0.0
26/09/2014	14.57	12,470	14.52	14.77	14.52	100	0	0.0
25/09/2014	14.52	25,310	14.57	14.57	14.37	0	400	-0.0
24/09/2014	14.57	30,820	14.52	14.86	14.37	500	0	0.0
23/09/2014	14.52	19,020	14.47	14.67	14.42	200	0	0.0
22/09/2014	14.47	41,490	14.57	14.67	14.42	4,400	5,200	-0.0
19/09/2014	14.57	12,940	14.62	14.77	14.52	0	750	-0.0
18/09/2014	14.62	71,630	14.81	14.81	14.52	11,500	19,050	-0.2
17/09/2014	14.81	167,840	14.91	14.96	14.77	4,000	146,860	-4.3
16/09/2014	14.91	26,110	14.96	14.96	14.67	5,500	4,080	0.0
15/09/2014	14.96	46,230	14.96	15.11	14.86	0	0	0
12/09/2014	14.96	40,320	15.11	15.11	14.81	3,200	0	0.1
11/09/2014	15.11	36,580	14.96	15.30	14.91	0	1,440	-0.0
10/09/2014	14.96	36,060	14.86	14.96	14.67	2,000	1,100	0.0
09/09/2014	14.86	82,110	15.60	15.60	14.77	2,380	250	0.1
08/09/2014	15.60	39,580	15.60	15.65	15.45	300	0	0.0
05/09/2014	15.60	44,890	15.60	15.65	15.45	400	0	0.0

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.25	-2.23%	66,900	-400	0	10.85 11.35 10.85
2 tháng (2026-07-16)	-1.35	-10.98%	255,500	-1,400	0	10.85 12.30 10.85
3 tháng (2026-06-16)	-1.35	-10.98%	464,500	-3,700	0	10.85 12.85 10.85
6 tháng (2026-03-18)	-3.25	-22.89%	1,706,800	-21,355	-0.0	10.85 14.20 10.85
12 tháng (2025-09-19)	-6.40	-36.89%	9,446,800	16,245	0.5	10.85 18.65 10.85
24 tháng (2024-09-24)	-8.39	-43.37%	48,130,200	-40,155	1.2	10.85 30.41 10.85
36 tháng (2023-10-02)	-2.02	-15.58%	63,591,700	-212,355	-2.0	10.85 30.41 10.85
60 tháng (2021-10-11)	-9.47	-46.37%	102,961,400	-499,244	-9.8	7.78 30.41 10.85

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH