Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	18.44	30,700	18.35	18.49	18.30	0	0	0
20/12/2024	18.35	32,600	18.49	18.63	18.35	0	0	0
19/12/2024	18.21	82,400	18.77	18.77	18.12	0	0	0
18/12/2024	18.77	44,000	19.15	19.15	18.59	300	0	0.0
17/12/2024	19.15	64,700	18.63	19.52	18.40	0	2,520	-0.1
16/12/2024	18.63	60,700	18.77	18.77	18.40	0	0	0
13/12/2024	18.40	90,400	18.77	18.77	18.40	0	47	-0.0
12/12/2024	18.91	35,300	18.77	19.15	18.68	0	5,503	-0.1
11/12/2024	19.15	37,600	18.87	19.38	18.82	0	0	0
10/12/2024	19.20	25,300	19.52	19.52	18.77	300	0	0.0
09/12/2024	19.20	116,300	18.59	19.48	18.49	0	0	0
06/12/2024	18.49	42,500	18.54	18.59	18.40	0	0	0
05/12/2024	18.49	36,700	18.49	18.49	18.07	0	0	0
04/12/2024	18.35	60,500	18.59	18.59	18.07	0	0	0
03/12/2024	18.63	21,300	18.54	18.68	18.49	0	0	0
02/12/2024	18.49	44,700	18.35	18.68	18.35	0	13,700	-0.3
29/11/2024	18.54	17,700	18.30	18.63	18.12	100	0	0.0
28/11/2024	18.30	46,400	18.59	18.59	18.30	0	0	0
27/11/2024	18.59	41,700	18.35	19.34	18.35	0	0	0
26/11/2024	18.30	67,100	18.21	18.63	18.12	0	800	-0.0
25/11/2024	18.30	42,400	18.35	18.40	18.02	0	0	0
22/11/2024	18.35	27,700	18.59	18.59	17.93	0	0	0
21/11/2024	18.68	39,000	18.59	18.73	17.32	100	0	0.0
20/11/2024	18.59	50,500	18.30	18.63	18.07	0	0	0
19/11/2024	18.30	21,000	18.68	18.96	18.16	0	0	0
18/11/2024	18.77	148,300	18.59	18.82	18.02	0	800	-0.0
15/11/2024	18.77	25,500	19.71	20.13	18.30	0	1,400	-0.0
14/11/2024	19.06	108,100	19.43	19.62	19.06	0	0	0
13/11/2024	19.62	103,200	19.71	20.13	19.15	200	500	-0.0
12/11/2024	19.99	45,200	20.79	20.79	19.71	0	1,200	-0.0
11/11/2024	20.23	226,200	19.81	20.28	19.06	0	3,300	-0.1
08/11/2024	19.06	53,700	19.57	19.90	18.87	400	0	0.0
07/11/2024	19.90	16,600	19.81	19.90	19.52	600	0	0.0
06/11/2024	19.99	54,900	20.18	20.18	19.57	0	0	0
05/11/2024	20.04	16,500	19.71	20.09	19.62	0	500	-0.0
04/11/2024	19.71	35,700	19.67	20.93	19.48	4,000	1,700	0.0
01/11/2024	19.71	47,900	20.79	20.79	19.71	3,000	3,000	0
31/10/2024	20.04	43,300	20.04	20.46	20.04	0	0	0
30/10/2024	20.60	35,100	20.84	20.84	19.99	0	0	0
29/10/2024	20.70	59,600	20.56	20.79	20.09	5,200	0	0.1
28/10/2024	20.56	29,800	20.70	20.84	20.32	0	3,700	-0.1
25/10/2024	20.51	58,100	19.99	20.56	19.99	0	0	0
24/10/2024	20.04	115,500	20.65	20.84	20.04	2,000	0	0.0
23/10/2024	20.93	27,500	21.45	21.45	20.74	0	0	0
22/10/2024	20.93	77,800	21.31	21.45	20.93	700	0	0.0
21/10/2024	21.59	41,300	21.50	21.73	21.31	0	100	-0.0
18/10/2024	21.73	42,500	22.11	22.11	21.59	0	700	-0.0
17/10/2024	22.11	38,600	21.45	22.11	21.12	0	0	0
16/10/2024	21.78	40,400	22.25	22.25	21.40	0	0	0
15/10/2024	21.97	162,100	21.12	22.43	20.70	3,800	0	0.1
14/10/2024	21.12	72,800	20.98	21.12	20.51	0	1,000	-0.0
11/10/2024	20.84	54,000	20.93	20.98	20.51	0	0	0
10/10/2024	20.84	94,500	21.07	21.07	20.56	0	100	-0.0
09/10/2024	20.93	191,600	21.31	21.40	20.56	300	0	0.0
08/10/2024	20.56	274,500	19.52	20.56	19.24	0	100	-0.0
07/10/2024	19.24	42,200	19.20	19.57	19.20	0	0	0
04/10/2024	19.20	36,600	19.43	19.48	19.20	0	0	0
03/10/2024	19.43	36,000	19.43	19.76	19.29	0	0	0
02/10/2024	19.34	22,300	19.24	19.48	19.15	100	0	0.0
01/10/2024	19.24	104,800	19.24	19.52	19.15	100	0	0.0
30/09/2024	19.15	105,100	19.34	19.52	19.15	0	0	0
27/09/2024	19.85	52,600	19.99	19.99	19.62	0	0	0
26/09/2024	19.99	99,300	19.99	20.56	19.52	0	0	0
25/09/2024	19.99	144,000	19.24	19.99	19.06	0	0	0
24/09/2024	19.34	50,400	19.10	19.43	19.06	0	0	0
23/09/2024	19.43	54,100	19.52	19.81	19.06	0	0	0
20/09/2024	19.67	49,500	19.34	19.67	19.24	0	0	0
19/09/2024	19.24	111,700	19.29	19.43	19.20	0	0	0

Page:
<<
3
4
5
>>

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