Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	16.02	57,400	16.21	16.82	15.93	900	100	0.0
23/04/2024	16.21	24,300	16.86	16.86	16.21	700	0	0.0
22/04/2024	17.00	60,500	17.24	17.24	16.39	1,400	0	0.0
19/04/2024	17.28	61,700	16.58	17.80	16.21	3,900	1,100	0.0
17/04/2024	16.68	25,800	17.10	17.28	16.68	400	0	0.0
16/04/2024	16.82	20,900	16.96	17.33	16.68	3,200	0	0.1
15/04/2024	17.24	25,000	18.22	18.22	17.05	200	0	0.0
12/04/2024	18.13	7,500	18.22	18.22	17.85	0	0	0
11/04/2024	18.13	3,800	18.08	18.13	17.89	0	0	0
10/04/2024	18.13	31,600	18.22	18.36	17.80	0	100	-0.0
09/04/2024	18.22	102,400	17.99	18.27	17.89	0	700	-0.0
08/04/2024	17.89	5,900	17.99	17.99	17.80	0	0	0
05/04/2024	17.89	10,300	17.61	17.99	17.61	0	0	0
04/04/2024	17.89	14,400	18.22	18.22	17.71	0	100	-0.0
03/04/2024	17.80	86,000	17.85	18.27	17.80	0	1,000	-0.0
02/04/2024	17.89	58,900	18.22	18.22	17.75	0	0	0
01/04/2024	18.22	7,200	18.13	18.36	17.89	0	0	0
29/03/2024	18.46	13,200	18.50	18.50	18.08	500	0	0.0
28/03/2024	18.50	24,400	18.36	18.55	18.08	0	900	-0.0
27/03/2024	18.36	26,800	18.36	18.88	18.13	300	700	-0.0
26/03/2024	18.27	75,600	17.80	18.27	17.75	200	600	-0.0
25/03/2024	17.89	35,500	18.08	18.08	17.75	200	0	0.0
22/03/2024	18.08	25,500	17.99	18.08	17.85	400	0	0.0
21/03/2024	17.99	37,500	17.75	18.17	17.75	400	0	0.0
20/03/2024	17.75	24,100	17.71	17.80	17.71	0	0	0
19/03/2024	17.71	98,800	17.94	18.17	17.61	0	0	0
18/03/2024	17.94	64,800	18.17	18.31	17.80	0	0	0
15/03/2024	18.17	52,200	17.99	18.22	17.89	100	6,200	-0.1
14/03/2024	17.99	59,300	18.17	18.22	17.89	100	0	0.0
13/03/2024	18.17	41,600	18.08	18.22	17.80	200	1,100	-0.0
12/03/2024	18.08	94,200	17.89	18.41	17.61	100	0	0.0
11/03/2024	17.89	81,600	18.88	18.97	17.85	300	0	0.0
08/03/2024	18.88	159,200	18.92	19.20	17.99	500	2,000	-0.0
07/03/2024	18.92	182,100	20.33	20.61	18.92	0	0	0
06/03/2024	20.33	144,200	19.81	20.80	19.81	600	3,200	-0.1
05/03/2024	19.81	353,600	18.55	19.81	18.92	2,100	100	0.0
04/03/2024	18.55	196,100	18.36	18.55	18.17	0	300	-0.0
01/03/2024	18.36	18,000	18.36	18.36	18.13	0	0	0
29/02/2024	18.36	8,200	18.36	18.46	18.13	0	0	0
28/02/2024	18.36	19,000	18.27	18.36	18.08	0	0	0
27/02/2024	18.27	62,800	18.13	18.27	17.80	400	0	0.0
26/02/2024	18.13	25,400	18.31	18.36	17.80	0	3,000	-0.1
23/02/2024	18.31	59,600	18.36	18.55	17.99	0	0	0
22/02/2024	18.36	47,100	18.31	18.36	17.94	0	0	0
21/02/2024	18.31	33,300	18.46	18.46	17.94	0	0	0
20/02/2024	18.46	22,400	18.46	18.46	18.17	0	0	0
19/02/2024	18.46	39,700	18.50	18.50	17.89	100	0	0.0
16/02/2024	18.50	17,600	18.55	18.55	18.13	100	400	-0.0
15/02/2024	18.55	37,400	18.50	18.64	18.27	0	1,000	-0.0
07/02/2024	18.50	77,600	18.27	18.55	17.80	0	500	-0.0
06/02/2024	18.27	117,200	18.22	18.64	17.52	0	44,700	-0.8
05/02/2024	18.22	37,800	18.27	18.50	17.71	0	0	0
02/02/2024	18.27	90,500	18.36	18.50	17.80	4,000	0	0.1
01/02/2024	18.36	40,200	18.50	18.50	17.80	0	1,000	-0.0
31/01/2024	18.50	40,000	18.50	18.74	18.17	0	0	0
30/01/2024	18.50	42,600	18.55	18.74	18.08	0	0	0
29/01/2024	18.55	57,700	18.31	19.20	18.31	0	0	0
26/01/2024	18.31	48,700	18.41	18.55	18.17	0	0	0
25/01/2024	18.41	51,900	18.55	18.69	18.36	0	2,000	-0.0
24/01/2024	18.55	141,500	18.64	18.78	18.27	0	200	-0.0
23/01/2024	18.64	168,600	18.60	18.69	18.27	8,800	0	0.2
22/01/2024	18.60	77,900	17.99	18.74	17.80	2,000	0	0.0
19/01/2024	17.99	254,300	17.05	18.22	16.96	2,000	97,100	-1.8
18/01/2024	17.05	15,900	16.96	17.05	16.68	100	1,700	-0.0
17/01/2024	16.96	48,500	17.24	17.24	16.72	0	6,000	-0.1
16/01/2024	17.24	22,100	17.33	17.80	16.86	0	0	0
15/01/2024	17.33	74,500	16.49	17.61	16.49	400	1,500	-0.0
12/01/2024	16.49	66,100	16.30	16.49	15.74	0	0	0
11/01/2024	16.30	92,800	16.25	16.39	15.93	0	300	-0.0
10/01/2024	16.25	99,100	16.68	16.68	16.25	8,700	0	0.2
09/01/2024	16.68	226,400	16.44	16.82	16.16	0	0	0
08/01/2024	16.44	118,500	15.74	16.44	15.93	0	0	0
05/01/2024	15.74	235,500	15.18	15.74	14.99	0	1,000	-0.0
04/01/2024	15.18	157,600	14.61	15.22	14.61	0	2,000	-0.0
03/01/2024	14.61	24,200	14.57	14.61	14.24	0	0	0
02/01/2024	14.57	98,800	13.86	14.57	13.86	0	0	0
29/12/2023	13.86	12,000	13.86	13.86	13.82	0	0	0
28/12/2023	13.86	8,800	13.91	14.01	13.68	0	0	0
27/12/2023	13.91	24,700	14.05	14.15	13.86	0	0	0
26/12/2023	14.05	9,500	14.01	14.05	13.86	0	0	0
25/12/2023	14.01	46,300	14.05	14.05	13.86	0	0	0
22/12/2023	14.05	18,100	13.96	14.05	13.96	0	0	0
21/12/2023	13.96	7,800	13.91	13.96	13.86	0	400	-0.0
20/12/2023	13.91	24,600	13.86	14.05	13.72	0	0	0
19/12/2023	13.86	4,000	13.86	13.86	13.77	0	0	0
18/12/2023	13.86	17,500	13.91	14.01	13.86	0	500	-0.0
15/12/2023	13.91	47,000	14.01	14.10	13.86	0	0	0
14/12/2023	14.01	22,100	14.01	14.15	14.01	0	0	0
13/12/2023	14.01	34,600	14.05	14.05	13.86	0	3,100	-0.0
12/12/2023	14.05	7,900	14.05	14.19	13.96	100	3,100	-0.0
11/12/2023	14.05	21,100	14.29	14.29	14.05	300	200	0.0
08/12/2023	14.29	34,200	14.05	14.43	13.96	300	1,200	-0.0
07/12/2023	14.05	43,500	14.33	14.43	13.86	900	300	0.0
06/12/2023	14.33	35,000	14.29	14.61	14.19	2,000	0	0.0
05/12/2023	14.29	38,100	13.96	14.52	14.05	0	0	0
04/12/2023	13.96	30,400	13.82	14.05	13.68	0	3,500	-0.1
01/12/2023	13.82	11,400	13.58	13.82	13.49	300	700	-0.0
30/11/2023	13.58	21,500	13.96	13.96	13.58	700	300	0.0
29/11/2023	13.96	16,500	13.77	14.05	13.63	1,300	500	0.0
28/11/2023	13.77	13,700	13.68	13.77	13.58	0	2,000	-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 (2024-08-19)	0.35	1.67%	1,489,800	2,018	0.0	19.35 21.40 20.55
2 tháng (2024-07-22)	2.95	16.12%	4,579,800	-18,642	-0.4	17.85 21.60 20.55
3 tháng (2024-06-20)	3.65	20.74%	5,440,500	-15,042	-0.3	17.05 21.60 20.55
6 tháng (2024-03-22)	3.17	17.53%	8,738,000	-1,737	-0.1	15.93 21.60 20.55
12 tháng (2023-09-25)	6.68	45.87%	15,508,500	-162,837	-3.0	12.18 21.60 20.55
24 tháng (2022-09-29)	6.15	40.70%	27,911,000	-157,044	-2.8	8.29 21.60 20.55
36 tháng (2021-10-04)	-4.15	-16.35%	55,689,000	-460,026	-11.1	8.29 26.44 20.55
60 tháng (2019-10-15)	9.61	82.49%	94,864,250	-1,647,296	-28.4	6.81 28.45 20.55

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH