Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	13.15	10,600	13.25	13.25	13	0	0	0
29/04/2026	13.20	24,700	13.25	13.30	13.15	0	0	0
28/04/2026	13.20	16,100	13.45	13.45	13.20	0	0	0
24/04/2026	13.30	20,200	13.30	13.45	13.20	0	100	0
23/04/2026	13.35	22,200	13.35	13.50	13.15	0	1,200	0
22/04/2026	13.30	15,600	13.30	13.45	13.20	0	0	0
21/04/2026	13.30	38,500	13.20	13.50	13.20	0	3,300	0
20/04/2026	13.50	8,300	13.65	13.65	13.35	0	0	0
17/04/2026	13.50	92,800	13.80	13.80	13.20	0	0	0
16/04/2026	13.45	41,600	13.45	13.50	13.20	0	0	0
15/04/2026	13.45	6,600	13.50	13.50	13.40	0	0	0
14/04/2026	13.45	14,700	13.60	13.60	13.45	0	3,300	0
13/04/2026	13.45	28,000	13.45	13.50	13.30	0	8,055	0
10/04/2026	13.45	11,600	13.40	13.50	13.40	0	0	0
09/04/2026	13.40	50,500	13.50	13.65	12.70	0	0	0
08/04/2026	13.65	51,800	13.55	13.65	13.45	0	0	0
07/04/2026	13.50	15,100	13.30	13.50	13.30	0	0	0
06/04/2026	13.50	29,200	13.30	13.60	13.30	0	0	0
03/04/2026	13.30	2,600	13.60	13.60	13.30	0	0	0
02/04/2026	13.30	28,800	13.30	13.55	13.30	0	0	0
01/04/2026	13.50	16,700	13.50	13.60	13.40	0	600	-0.0
31/03/2026	13.40	19,800	13.75	13.75	13.40	0	0	0
30/03/2026	13.65	43,200	13.45	13.80	13.20	0	0	0
27/03/2026	13.45	23,500	13.40	13.45	13.30	0	0	0
26/03/2026	13.35	5,500	13.50	13.50	13.30	0	0	0
25/03/2026	13.40	25,400	13.40	13.45	13.30	0	0	0
24/03/2026	13.20	24,500	13.35	13.80	13.15	0	0	0
23/03/2026	13	56,900	14.10	14.10	12.95	0	0	0
20/03/2026	13.90	40,300	14.25	14.25	13.10	0	0	0
19/03/2026	14	16,900	14.30	14.30	14	0	0	0
18/03/2026	14.20	45,900	14.25	14.65	14.20	0	0	0
17/03/2026	14.30	13,200	14.20	14.35	14.15	0	0	0
16/03/2026	14.20	22,100	14.60	14.60	14.10	0	0	0
13/03/2026	14.20	36,000	14.10	14.40	14	0	0	0
12/03/2026	14.25	13,300	14.10	14.30	14.05	0	0	0
11/03/2026	14.15	30,300	14.50	14.50	14.10	0	0	0
10/03/2026	14.10	105,500	13.10	14.80	13.10	0	500	-0.0
09/03/2026	13.85	112,400	14.55	14.55	13.85	0	500	-0.0
06/03/2026	14.85	39,100	15.20	15.30	14.85	0	0	0
05/03/2026	15.10	28,500	15.25	15.35	15.10	0	400	-0.0
04/03/2026	15.10	109,200	15.70	15.70	14.80	0	0	0
03/03/2026	15.70	58,000	16.25	16.25	15.60	0	0	0
02/03/2026	16	166,000	15.05	16.35	15.05	0	0	0
27/02/2026	15.50	79,300	15.45	15.70	15.45	0	0	0
26/02/2026	15.40	84,800	15.40	15.70	15.30	0	0	0
25/02/2026	15.30	42,800	15.25	15.50	15.25	0	0	0
24/02/2026	15.25	39,600	15.15	15.45	15.10	0	0	0
23/02/2026	15.45	38,800	15.30	16	15.30	0	0	0
13/02/2026	15.25	77,300	15.30	15.35	15	0	0	0
12/02/2026	15.35	86,300	15.50	15.60	15	0	0	0
11/02/2026	15.30	38,900	15.45	15.45	14.85	0	100	-0.0
10/02/2026	14.95	87,100	15.25	15.40	14.90	0	0	0
09/02/2026	15.25	21,400	15.40	15.50	15.20	0	0	0
06/02/2026	15.40	39,400	15.80	15.80	15.35	0	0	0
05/02/2026	15.60	72,100	16.05	16.05	15.60	0	0	0
04/02/2026	16	75,000	16.15	16.20	15.80	0	0	0
03/02/2026	16	240,600	16.80	16.80	15.50	0	0	0
02/02/2026	16.60	196,400	17.60	17.60	16.60	0	0	0
30/01/2026	17.80	366,000	18.40	18.40	17.50	0	1,200	-0.0
29/01/2026	17.20	319,700	16.70	17.20	16.70	0	1,300	-0.0
28/01/2026	16.10	91,400	15.70	16.35	15.70	0	0	0
27/01/2026	15.85	15,500	16.20	16.20	15.70	0	0	0
26/01/2026	16.30	41,500	15.70	16.30	15.30	0	0	0
23/01/2026	15.80	62,900	15.95	15.95	15.45	400	0	0.0
22/01/2026	15.95	18,200	16.30	16.30	15.95	0	0	0
21/01/2026	16.30	41,600	16	16.50	15.95	300	0	0.0
20/01/2026	16.60	108,800	15.85	16.70	15.85	400	0	0.0
19/01/2026	15.90	31,900	16.05	16.10	15.85	0	0	0
16/01/2026	15.90	24,700	16.10	16.30	15.90	100	2,000	-0.0
15/01/2026	16.10	21,700	16.30	16.30	16	0	500	-0.0
14/01/2026	16.35	102,700	15.85	16.55	15.70	3,200	600	0.0
13/01/2026	16.20	22,500	16.70	16.70	15.90	900	200	0.0
12/01/2026	16.25	121,800	17.45	17.45	15.80	11,600	0	0.2
09/01/2026	16.45	37,000	16.90	16.90	16	600	1,100	-0.0
08/01/2026	16.60	265,000	17.40	17.40	16.55	400	13,200	-0.2
07/01/2026	16.30	111,800	15.30	16.30	15.30	0	700	-0.0
06/01/2026	15.25	42,900	14.90	15.30	14.90	0	500	-0.0
05/01/2026	14.90	18,500	14.90	15.50	14.90	2,300	1,100	0.0
31/12/2025	14.75	16,700	14.80	15	14.75	0	600	-0.0
30/12/2025	14.85	62,800	15.05	15.05	14.70	200	0	0.0
29/12/2025	15.10	9,300	15.25	15.25	15.05	100	900	-0.0
26/12/2025	15.10	23,800	15.25	15.35	15	200	700	-0.0
25/12/2025	15.25	10,700	15.35	15.45	15.20	0	0	0
24/12/2025	15.25	22,500	15.40	15.40	15.15	100	0	0.0
23/12/2025	15.30	12,700	15.50	15.50	15.25	0	0	0
22/12/2025	15.45	34,000	15.35	15.50	15.20	3,100	0	0.0
19/12/2025	15.20	8,200	15.35	15.35	15.20	2,000	0	0.0
18/12/2025	15.35	18,800	15.35	15.35	15.20	5,500	3,900	0.0
17/12/2025	15.30	6,100	15.35	15.50	15.15	2,500	0	0.0
16/12/2025	15.20	29,500	15.35	15.50	15.20	9,000	0	0.1
15/12/2025	15.15	18,400	15.30	15.30	14.30	0	0	0
12/12/2025	15.30	8,500	15.55	15.55	15.30	0	0	0
11/12/2025	15.55	9,400	15.45	15.60	15.40	100	0	0.0
10/12/2025	15.45	14,000	15.75	15.75	15.40	0	0	0
09/12/2025	15.80	30,700	15.60	15.80	15.35	0	300	-0.0
08/12/2025	15.80	31,800	15.60	15.80	15.60	0	0	0
05/12/2025	15.95	11,800	16.15	16.15	15.90	0	0	0
04/12/2025	16.10	29,100	15.70	16.10	15.70	0	0	0
03/12/2025	15.90	11,000	15.80	16	15.80	200	0	0.0
02/12/2025	15.80	31,700	15.80	15.85	15.50	300	1,200	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	-0.30	-2.22%	487,500	-15,955	0	13.15 13.65 13.15
2 tháng (2026-03-05)	-1.90	-12.58%	1,237,900	-17,955	-0.0	13 15.10 13.15
3 tháng (2026-02-03)	-2.80	-17.50%	2,594,500	-18,055	-0.0	13 16 13.15
6 tháng (2025-11-05)	-3.60	-21.43%	5,702,800	24,445	0.6	13 17.80 13.15
12 tháng (2025-05-09)	-6.51	-33.04%	18,977,800	-182,955	-1.1	13 20.18 13.15
24 tháng (2024-05-14)	-2.50	-15.91%	54,815,200	-56,755	0.8	13 30.41 13.15
36 tháng (2023-05-22)	1.50	12.78%	68,664,200	-185,955	-1.7	11.43 30.41 13.15
60 tháng (2021-05-31)	1.85	16.28%	119,831,800	-670,544	-14.7	7.78 30.41 13.15

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH