Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2009	13.48	15,910	13.78	13.78	13.48	0	1,000	0
06/07/2009	13.78	33,600	13.18	13.78	13.38	9,500	1,050	0
03/07/2009	13.18	16,560	13.18	13.18	12.88	460	0	0
02/07/2009	13.18	31,900	12.79	13.18	12.59	520	600	0
01/07/2009	12.79	51,200	13.38	13.38	12.79	4,200	300	0
30/06/2009	13.38	43,770	13.48	13.68	13.38	500	0	0
29/06/2009	13.48	21,970	13.78	13.78	13.38	100	4,000	0
26/06/2009	13.78	23,760	13.68	14.07	13.68	1,000	0	0
25/06/2009	13.68	48,770	14.07	14.27	13.68	200	130	0
24/06/2009	14.07	58,470	13.48	14.07	13.88	1,000	0	0
23/06/2009	13.48	18,390	14.17	14.17	13.48	600	0	0
22/06/2009	14.17	43,860	14.87	14.87	14.17	2,000	0	0
19/06/2009	14.87	34,360	15.16	15.16	14.57	100	900	0
18/06/2009	15.16	98,540	14.57	15.26	14.97	2,000	2,260	0
17/06/2009	14.57	106,150	13.88	14.57	13.18	5,150	800	0
16/06/2009	13.88	41,520	14.57	14.57	13.88	200	39,680	0
15/06/2009	14.57	78,410	15.26	15.26	14.57	1,720	3,010	0
12/06/2009	15.26	111,070	15.46	16.06	15.26	6,690	3,000	0
11/06/2009	15.46	128,900	15.76	16.06	15.06	8,400	3,610	0
10/06/2009	15.76	51,990	16.55	16.55	15.76	8,580	3,480	0
09/06/2009	16.55	148,010	17.05	17.05	16.25	1,300	9,900	0
08/06/2009	17.05	70,390	16.25	17.05	16.85	2,000	2,500	0
05/06/2009	16.25	91,340	15.56	16.25	16.25	2,790	1,920	0
04/06/2009	15.56	113,500	14.87	15.56	15.26	1,460	100	0
03/06/2009	14.87	171,460	14.67	15.36	14.17	5,910	50,700	0
02/06/2009	14.67	141,410	15.06	15.66	14.67	4,900	120	0
01/06/2009	15.06	71,280	14.67	15.26	14.17	2,100	100	0
29/05/2009	14.67	119,530	15.36	15.36	14.67	3,750	0	0
28/05/2009	15.36	142,210	16.15	16.45	15.36	4,240	100	0
27/05/2009	16.15	208,240	15.46	16.15	15.86	5,500	27,320	0
26/05/2009	15.46	64,990	14.77	15.46	15.46	1,770	28,280	0
25/05/2009	14.77	65,010	14.07	14.77	14.77	500	31,030	0
22/05/2009	14.07	270,290	13.48	14.07	13.68	0	51,010	0
21/05/2009	13.48	64,950	12.88	13.48	13.48	0	0	0
20/05/2009	12.88	104,800	12.29	12.88	12.09	46,260	1,500	0
19/05/2009	12.29	75,240	12.19	12.59	12.19	18,460	5,000	0
18/05/2009	12.19	27,310	12.29	12.29	12.09	3,510	0	0
15/05/2009	12.29	29,860	11.89	12.29	11.99	1,000	1,000	0
14/05/2009	11.89	36,940	12.29	12.29	11.70	0	0	0
13/05/2009	12.29	50,280	12.39	12.59	12.29	7,990	930	0
12/05/2009	12.39	34,230	12.19	12.49	12.09	1,700	3,180	0
11/05/2009	12.19	42,690	12.09	12.39	12.19	5,140	700	0
08/05/2009	12.09	91,170	12.59	12.59	12.09	0	0	0
07/05/2009	12.59	80,910	11.99	12.59	12.19	30,100	0	0
06/05/2009	11.99	47,210	12.59	12.59	11.99	7,640	1,200	0
05/05/2009	12.59	38,210	11.99	12.59	12.59	11,340	470	0
04/05/2009	11.99	21,020	11.50	11.99	11.99	380	0	0
29/04/2009	11.50	48,590	11.60	11.70	11.20	190	500	0
28/04/2009	11.60	12,570	11.50	11.70	11.30	100	2,560	0
27/04/2009	11.50	32,750	11.00	11.50	11.00	4,530	1,800	0
24/04/2009	11.00	32,050	11.30	11.30	10.90	2,650	820	0
23/04/2009	11.30	23,160	11.89	11.89	11.30	1,460	10,550	0
22/04/2009	11.89	46,820	11.50	11.99	11.70	1,300	13,300	0
21/04/2009	11.50	11,740	12.09	12.09	11.50	0	0	0
20/04/2009	12.09	21,220	12.69	12.69	12.09	500	980	0
17/04/2009	12.69	34,770	13.28	13.28	12.69	1,500	10,000	0
16/04/2009	13.28	65,890	13.08	13.68	13.08	0	0	0
15/04/2009	13.08	50,780	13.68	13.68	13.08	2,800	280	0
14/04/2009	13.68	78,330	13.38	13.88	13.38	5,220	300	0
13/04/2009	13.38	47,360	12.79	13.38	13.38	2,100	0	0
10/04/2009	12.79	62,540	12.19	12.79	12.69	9,340	0	0
09/04/2009	12.19	39,780	12.59	12.69	12.19	450	1,180	0
08/04/2009	12.59	92,570	13.18	13.28	12.59	5,130	6,010	0
07/04/2009	13.18	80,370	12.59	13.18	12.39	1,100	4,920	0
03/04/2009	12.59	96,500	11.99	12.59	12.29	4,710	0	0
02/04/2009	11.99	39,730	11.70	12.09	11.79	6,390	0	0
01/04/2009	11.70	28,720	11.20	11.70	11.50	1,400	0	0
31/03/2009	11.20	42,610	11.50	11.50	11.10	1,700	15,000	0
30/03/2009	11.50	45,680	11.99	11.99	11.40	5,470	8,970	0
27/03/2009	11.99	65,580	11.99	12.39	11.99	4,700	0	0
26/03/2009	11.99	40,050	11.70	12.09	11.70	11,090	0	0
25/03/2009	11.70	68,380	11.50	11.99	11.30	18,980	0	0
24/03/2009	11.50	8,760	11.00	11.50	11.50	8,060	0	0
23/03/2009	11.00	29,800	11.50	11.50	11.00	4,870	0	0
20/03/2009	11.50	31,490	11.50	11.79	11.30	1,220	0	0
19/03/2009	11.50	86,200	11.60	12.09	11.50	3,080	23,870	0
18/03/2009	11.60	37,770	11.10	11.60	11.60	8,800	0	0
17/03/2009	11.10	39,270	10.60	11.10	10.90	500	0	0
16/03/2009	10.60	19,010	10.80	10.80	10.60	1,000	2,520	0
13/03/2009	10.80	25,190	10.90	11.10	10.80	150	0	0
12/03/2009	10.90	38,830	11.20	11.30	10.80	150	100	0
11/03/2009	11.20	55,320	10.70	11.20	10.80	300	1,700	0
10/03/2009	10.70	32,090	10.80	10.80	10.51	0	0	0
09/03/2009	10.80	32,330	10.80	11.00	10.70	0	200	0
06/03/2009	10.80	50,630	10.60	10.80	10.11	1,200	0	0
05/03/2009	10.60	34,080	10.11	10.60	10.21	0	0	0
04/03/2009	10.11	38,410	10.21	10.41	10.11	1,000	300	0
03/03/2009	10.21	109,810	9.73	10.21	9.73	10	25,010	0
02/03/2009	9.73	59,460	9.28	9.73	9.69	1,110	500	0
27/02/2009	9.28	26,380	8.84	9.28	9.02	0	0	0
26/02/2009	8.84	51,560	8.42	8.84	8.42	300	0	0
25/02/2009	8.42	33,390	8.03	8.42	8.40	0	0	0
24/02/2009	8.03	49,480	8.44	8.44	8.03	860	100	0
23/02/2009	8.44	25,920	8.88	8.88	8.44	650	0	0
20/02/2009	8.88	42,010	9.34	9.34	8.88	200	1,000	0
19/02/2009	9.34	42,330	9.79	9.91	9.34	1,110	500	0
18/02/2009	9.79	13,340	10.31	10.31	9.79	530	1,320	0
17/02/2009	10.31	29,420	10.80	10.80	10.31	1,300	300	0
16/02/2009	10.80	15,430	10.90	10.90	10.70	580	700	0
13/02/2009	10.90	16,420	10.90	11.00	10.80	200	7,000	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.70	-4.17%	666,100	28,300	0.5	15.80 16.90 15.95
2 tháng (2025-10-06)	-1.10	-6.40%	2,070,700	29,100	0.5	15.80 17.90 15.95
3 tháng (2025-09-08)	-1.20	-6.94%	3,901,700	20,100	0.3	15.80 18.65 15.95
6 tháng (2025-06-09)	-1.73	-9.73%	11,136,200	-43,100	-0.9	15.80 19.90 15.95
12 tháng (2024-12-10)	-3.10	-16.13%	38,514,600	-19,500	1.3	15.80 30.41 15.95
24 tháng (2023-12-18)	3.09	23.71%	55,869,500	-184,200	-1.9	13.01 30.41 15.95
36 tháng (2022-12-21)	6.04	60.11%	66,573,600	-200,765	-1.9	9.89 30.41 15.95
60 tháng (2020-12-31)	5.28	48.82%	129,464,410	-721,739	-16.2	7.78 30.41 15.95

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH