Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/03/2015	11.49	48,970	11.25	11.98	11.25	0	5,000	-0.1
20/03/2015	11.25	18,410	11.25	11.49	11.15	0	5,000	-0.1
19/03/2015	11.25	32,270	11.29	11.49	11.25	3,000	5,000	0.0
18/03/2015	11.25	29,020	11.29	11.54	11.25	1,000	5,000	-0.1
17/03/2015	11.59	12,980	11.34	11.64	11.34	0	5,000	-0.1
16/03/2015	11.44	10,860	11.34	11.73	11.34	0	5,000	-0.1
13/03/2015	11.73	12,540	11.69	11.78	11.64	0	5,000	-0.1
12/03/2015	11.73	12,360	11.44	12.03	11.44	0	5,000	-0.1
11/03/2015	11.69	37,850	11.39	11.69	11.39	4,000	5,000	0.0
10/03/2015	11.93	28,050	11.93	12.17	11.73	1,000	5,000	-0.1
09/03/2015	12.22	36,930	12.03	12.22	12.03	1,000	5,000	-0.1
06/03/2015	12.32	40,110	11.93	12.47	11.93	0	5,000	-0.1
05/03/2015	12.37	80,750	12.17	12.42	12.13	1,000	7,300	-0.2
04/03/2015	12.32	48,520	12.47	12.61	12.22	0	5,500	-0.1
03/03/2015	12.47	102,120	12.96	13.30	12.47	0	5,000	-0.1
02/03/2015	12.47	91,170	11.64	12.47	11.64	0	9,480	-0.2
27/02/2015	11.69	176,200	10.85	11.69	10.81	0	5,570	-0.1
26/02/2015	10.95	13,170	10.76	11.00	10.76	0	5,000	-0.1
25/02/2015	11.00	17,920	10.81	11.25	10.81	0	5,000	-0.1
24/02/2015	11.00	23,970	10.81	11.00	10.81	0	10,220	-0.2
13/02/2015	10.81	17,590	10.71	10.90	10.71	0	5,000	-0.1
12/02/2015	10.76	34,970	10.76	10.81	10.61	0	5,000	-0.1
11/02/2015	10.66	30,960	10.76	11.00	10.41	80	5,050	-0.1
10/02/2015	10.81	39,970	10.76	11.05	10.76	500	26,960	-0.6
09/02/2015	11.10	19,000	10.95	11.25	10.90	5,000	12,140	-0.2
06/02/2015	11.20	22,090	11.05	11.20	11.05	0	5,000	-0.1
05/02/2015	11.20	14,220	11.00	11.20	11.00	0	5,000	-0.1
04/02/2015	11.25	36,330	11.15	11.34	11.00	0	7,100	-0.2
03/02/2015	11.44	47,640	11.05	11.54	11.05	0	13,000	-0.3
02/02/2015	11.59	17,430	11.54	11.64	11.54	0	5,210	-0.1
30/01/2015	11.64	26,260	11.54	11.73	11.54	0	3,640	-0.1
29/01/2015	11.59	19,850	11.59	11.69	11.54	0	0	0
28/01/2015	11.64	48,320	11.64	11.73	11.49	2,000	0	0.0
27/01/2015	11.73	39,860	11.98	11.98	11.49	3,000	0	0.1
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	12.22	12.32	11.98	1,290	0	0.0
21/01/2015	12.61	6,830	12.37	12.61	12.32	0	0	0
20/01/2015	12.52	8,700	12.61	12.61	12.52	2,000	0	0.1
19/01/2015	12.47	56,960	12.22	12.71	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	12.81	13.15	12.81	5,940	0	0.2
13/01/2015	13.01	6,670	12.96	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	13.40	13.45	13.20	0	0	0
07/01/2015	13.30	34,680	13.20	13.40	13.10	0	500	0.0
06/01/2015	12.96	10,230	12.81	13.20	12.81	0	0	0
05/01/2015	13.20	5,430	12.86	13.20	12.86	0	1,220	0.0
31/12/2014	13.01	6,620	12.96	13.10	12.71	0	0	0
30/12/2014	12.66	41,270	12.32	12.71	12.32	0	100	0.0
29/12/2014	12.42	29,220	12.47	12.76	12.37	0	2,280	-0.1
26/12/2014	12.71	35,400	12.81	12.86	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	13.20	13.54	13.15	0	0	0
15/12/2014	13.49	12,410	13.35	14.18	13.35	0	2,200	-0.1
12/12/2014	13.40	18,570	13.25	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	13.20	13.40	13.01	500	0	0.0
09/12/2014	13.40	13,560	13.45	13.45	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	13.79	13.84	13.69	4,000	0	0.1
02/12/2014	13.49	17,290	13.69	13.69	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	13.89	13.89	13.64	0	0	0
27/11/2014	13.69	6,380	13.59	13.69	13.59	100	0	0.0
26/11/2014	13.69	10,230	13.69	13.79	13.59	0	0	0
25/11/2014	13.79	9,110	13.79	13.79	13.79	0	800	0.0
24/11/2014	13.69	23,180	13.69	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	13.74	13.84	13.69	0	0	0
19/11/2014	13.69	27,350	13.89	13.89	13.69	2,050	0	0.1
18/11/2014	13.84	31,940	14.03	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	13.93	14.18	13.79	2,950	10	0.1
13/11/2014	14.18	10,460	14.42	14.47	14.03	0	0	0
12/11/2014	14.13	3,910	14.37	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	14.57	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	13.98	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	14.03	14.03	13.64	0	0	0
03/11/2014	13.79	13,200	14.03	14.03	13.79	0	3,000	-0.1
31/10/2014	13.59	15,620	13.79	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	13.89	13.89	13.64	0	10	0.0
28/10/2014	13.64	52,760	13.54	13.79	13.45	0	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	14.33	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

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 (2026-09-08)	0.20	1.81%	301,100	-7,400	0.0	9.60 11.25 9.60
2 tháng (2026-08-10)	-0.35	-3.02%	380,100	-7,400	0.0	9.60 11.60 9.60
3 tháng (2026-07-10)	-1.20	-9.64%	581,300	-8,800	0.0	9.60 12.45 9.60
6 tháng (2026-04-13)	-2.20	-16.36%	1,490,100	-27,700	-0.3	9.60 13.50 9.60
12 tháng (2025-10-13)	-6.65	-37.15%	8,427,700	12,700	0.4	9.60 17.90 9.60
24 tháng (2024-10-18)	-10.48	-48.23%	47,063,100	50,950	-1.5	9.60 30.41 9.60
36 tháng (2023-10-24)	-1.41	-11.16%	63,550,100	-96,450	-4.3	9.60 30.41 9.60
60 tháng (2021-11-03)	-11.19	-49.86%	100,553,600	-371,239	-11.3	7.78 30.41 9.60

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH