Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/09/2024	19.29	57,500	19.95	19.99	19.24	0	0	0
17/09/2024	19.95	52,800	19.34	20.18	19.34	0	200	-0.0
16/09/2024	19.95	58,000	20.18	20.23	19.52	0	200	-0.0
13/09/2024	20.09	103,300	19.62	20.18	19.52	0	200	-0.0
12/09/2024	19.90	79,300	19.99	20.18	19.52	0	0	0
11/09/2024	19.57	169,500	18.30	19.57	17.83	600	0	0.0
10/09/2024	18.30	45,500	18.77	18.82	18.30	2,500	0	0.0
09/09/2024	18.59	14,600	19.20	19.20	18.59	0	0	0
06/09/2024	19.06	35,500	19.24	19.24	18.77	0	0	0
05/09/2024	19.20	51,200	19.24	19.24	18.59	0	0	0
04/09/2024	19.15	56,500	18.40	19.15	18.40	0	0	0
30/08/2024	18.96	58,200	19.01	19.01	18.49	0	400	-0.0
29/08/2024	19.01	83,300	18.40	19.01	18.21	0	200	-0.0
28/08/2024	18.16	52,000	18.40	18.40	18.02	300	0	0.0
27/08/2024	18.40	69,000	18.40	18.68	18.40	0	0	0
26/08/2024	18.68	43,500	18.87	19.20	18.68	2,800	0	0.1
23/08/2024	19.20	33,900	19.24	19.24	18.87	0	0	0
22/08/2024	19.24	82,100	19.24	19.71	18.68	100	3,600	-0.1
21/08/2024	19.24	98,200	19.15	19.24	18.77	0	0	0
20/08/2024	19.15	226,700	19.52	20.93	19.15	0	0	0
19/08/2024	19.62	76,700	19.71	19.95	19.62	0	0	0
16/08/2024	19.71	191,000	19.38	20.65	19.06	100	1,500	-0.0
15/08/2024	19.34	51,900	19.38	19.81	19.10	0	0	0
14/08/2024	19.71	115,100	20.28	20.28	19.57	0	0	0
13/08/2024	19.99	127,600	19.10	20.09	18.68	0	1,200	-0.0
12/08/2024	19.34	355,800	19.34	19.67	18.40	0	6,200	-0.1
09/08/2024	19.67	171,000	20.46	20.65	19.67	0	0	0
08/08/2024	20.28	440,500	19.52	20.28	19.38	0	5,100	-0.1
07/08/2024	18.96	343,000	17.22	18.96	17.22	0	200	-0.0
06/08/2024	17.74	110,700	17.46	17.93	16.90	0	200	-0.0
05/08/2024	17.46	199,000	17.88	18.26	16.76	500	3,600	-0.1
02/08/2024	17.98	175,900	17.83	18.12	17.27	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 (2026-02-11)	-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