Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2007	52.34	17,720	53.80	53.80	52.34	100	40	0
14/11/2007	53.80	43,000	51.47	53.80	51.76	0	40	0
13/11/2007	51.47	31,240	54.18	54.18	51.47	360	0	0
12/11/2007	54.18	36,420	56.12	56.12	54.18	11,020	0	0
09/11/2007	56.12	63,460	57.67	57.67	54.96	1,840	3,070	0
08/11/2007	57.67	48,190	54.96	57.67	57.67	10,010	0	0
07/11/2007	54.96	26,410	55.63	55.63	54.67	240	0	0
06/11/2007	55.63	53,200	53.31	55.63	53.31	0	440	0
05/11/2007	53.31	38,100	53.22	53.41	52.83	12,000	0	0
02/11/2007	53.22	17,380	53.99	53.99	52.73	1,110	0	0
01/11/2007	53.99	24,660	54.09	54.18	53.70	100	0	0
31/10/2007	54.09	37,690	51.57	54.09	51.57	11,090	1,590	0
30/10/2007	51.57	25,090	52.44	52.44	51.57	100	6,500	0
29/10/2007	52.44	20,460	52.83	55.15	52.44	0	0	0
26/10/2007	52.83	21,820	53.41	53.41	52.73	100	1,100	0
25/10/2007	53.41	24,460	53.80	54.18	53.41	0	280	0
24/10/2007	53.80	47,440	53.80	55.63	53.31	5,280	140	0
23/10/2007	53.80	27,680	55.15	55.15	53.80	0	0	0
22/10/2007	55.15	22,950	55.63	55.63	55.15	500	0	0
19/10/2007	55.63	53,390	54.28	55.63	52.83	3,040	100	0
18/10/2007	54.28	80,510	55.92	56.12	54.28	5,000	10,250	0
17/10/2007	55.92	91,540	58.15	58.83	55.92	4,180	0	0
16/10/2007	58.15	28,720	55.44	58.15	58.15	0	0	0
15/10/2007	55.44	92,160	52.83	55.44	54.18	12,190	21,540	0
12/10/2007	52.83	149,950	50.31	52.83	51.76	4,280	45,100	0
11/10/2007	50.31	50,170	49.73	50.80	49.83	11,100	0	0
10/10/2007	49.73	30,350	49.54	49.93	49.54	0	0	0
09/10/2007	49.54	18,290	51.57	51.57	49.54	150	0	0
08/10/2007	51.57	63,410	49.35	51.76	50.80	100	5,000	0
05/10/2007	49.35	26,140	47.02	49.35	47.02	0	0	0
04/10/2007	47.02	31,880	47.89	47.89	47.02	60	1,000	0
03/10/2007	47.89	29,810	48.38	48.38	47.89	220	0	0
02/10/2007	48.38	44,620	48.86	48.86	48.18	3,340	0	0
01/10/2007	48.86	27,950	48.57	50.02	48.86	150	0	0
28/09/2007	48.57	27,010	48.09	48.67	48.09	0	0	0
27/09/2007	48.09	20,460	48.38	48.38	48.09	320	100	0
26/09/2007	48.38	21,480	48.09	48.96	48.38	0	300	0
25/09/2007	48.09	26,430	48.38	48.38	47.89	4,640	0	0
24/09/2007	48.38	35,720	48.86	49.15	48.38	270	0	0
21/09/2007	48.86	59,350	48.76	49.35	48.38	42,100	20	0
20/09/2007	48.76	54,150	49.35	49.35	48.47	38,210	4,750	0
19/09/2007	49.35	91,940	49.35	49.83	49.35	20,400	2,000	0
18/09/2007	49.35	37,580	47.02	49.35	47.70	9,220	0	0
17/09/2007	47.02	38,120	46.25	47.22	46.44	300	15,100	0
14/09/2007	46.25	93,530	46.25	46.25	45.28	20,000	420	0
13/09/2007	46.25	73,500	47.99	47.99	46.25	0	10,430	0
12/09/2007	47.99	34,860	48.38	48.76	47.99	0	5,000	0
11/09/2007	48.38	32,820	48.86	49.35	48.38	30	2,300	0
10/09/2007	48.86	51,670	49.83	49.83	48.86	240	6,000	0
07/09/2007	49.83	20,460	50.02	50.12	49.83	250	0	0
06/09/2007	50.02	40,130	49.35	50.99	48.86	7,230	1,000	0
05/09/2007	49.35	46,880	50.31	50.31	49.15	5,110	3,600	0
04/09/2007	50.31	45,130	51.09	51.09	50.31	10,000	10	0
31/08/2007	51.09	66,100	51.28	51.67	50.31	20	5,030	0
30/08/2007	51.28	62,980	48.86	51.28	48.96	0	0	0
29/08/2007	48.86	164,240	50.02	50.99	47.80	7,220	4,100	0
28/08/2007	50.02	138,360	52.64	52.64	50.02	210	0	0
27/08/2007	52.64	48,270	50.22	52.64	52.64	0	25,000	0
24/08/2007	50.22	51,780	47.89	50.22	49.93	9,000	1,000	0
23/08/2007	47.89	101,830	45.67	47.89	45.48	5,590	5,000	0
22/08/2007	45.67	62,840	43.54	45.67	45.18	200	25,200	0
21/08/2007: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2007	43.54	52,880	41.51	43.54	42.77	9,060	0	0
20/08/2007	41.51	84,400	41.99	41.99	40.54	25,340	100	0
17/08/2007	41.99	61,200	42.67	43.92	41.51	18,930	0	0
16/08/2007	42.67	64,240	40.93	42.86	39.58	350	0	0
15/08/2007	40.93	46,510	39.00	40.93	40.35	100	0	0
14/08/2007	39.00	45,910	37.16	39.00	37.65	440	0	0
13/08/2007	37.16	59,570	36.49	37.36	36.01	1,430	0	0
10/08/2007	36.49	90,460	34.75	36.49	33.11	3,200	0	0
09/08/2007	34.75	1,780	33.11	34.75	34.75	0	0	0
08/08/2007	33.11	4,900	31.57	33.11	33.11	0	0	0
07/08/2007	31.57	9,790	30.12	31.57	31.57	1,000	0	0
06/08/2007	30.12	32,090	28.77	30.12	30.12	0	200	0
03/08/2007	28.77	27,330	29.92	29.92	28.57	6,550	400	0
02/08/2007	29.92	89,930	29.73	31.18	29.92	11,200	5,000	0
01/08/2007	29.73	39,290	28.38	29.73	29.63	30	2,000	0
31/07/2007	28.38	47,370	29.83	29.83	28.38	34,120	21,000	0
30/07/2007	29.83	7,510	31.37	31.37	29.83	0	0	0
27/07/2007	31.37	48,630	33.01	33.01	31.37	9,440	120	0
26/07/2007	33.01	15,680	34.75	34.75	33.01	650	0	0
25/07/2007	34.75	13,660	36.49	36.49	34.75	100	0	0
24/07/2007	36.49	29,580	35.72	36.49	36.20	800	8,400	0
23/07/2007	35.72	75,110	36.68	36.68	34.94	25,000	300	0
20/07/2007	36.68	37,440	38.52	38.52	36.68	830	24,010	0
19/07/2007	38.52	32,800	40.45	40.45	38.52	530	0	0
18/07/2007	40.45	26,810	40.25	40.83	40.45	100	0	0
17/07/2007	40.25	38,700	41.03	41.03	40.06	320	690	0
16/07/2007	41.03	18,850	42.47	42.47	41.03	50	0	0
13/07/2007	42.47	22,090	42.09	42.47	42.18	0	330	0
12/07/2007	42.09	32,490	43.44	43.44	42.09	620	3,010	0
11/07/2007	43.44	34,450	43.92	43.92	43.44	6,580	1,020	0
10/07/2007	43.92	25,100	43.05	44.40	43.92	2,020	0	0
09/07/2007	43.05	49,710	44.40	44.40	43.05	6,460	0	0
06/07/2007	44.40	40,880	45.18	45.18	44.40	10,000	0	0
05/07/2007	45.18	41,910	46.43	46.43	44.69	4,320	0	0
04/07/2007	46.43	40,670	44.31	46.43	45.85	700	0	0
03/07/2007	44.31	73,720	46.05	46.05	43.82	4,270	800	0
02/07/2007	46.05	54,670	48.27	48.27	46.05	15,220	0	0
29/06/2007	48.27	38,040	47.30	48.27	47.30	6,440	300	0
28/06/2007	47.30	42,430	49.42	49.42	47.30	1,380	0	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0.15	0.74%	1,470,600	2,018	0.0	19.35 21.40 20.50
2 tháng (2024-07-22)	2.25	12.30%	4,637,300	-18,642	-0.4	17.85 21.60 20.50
3 tháng (2024-06-21)	3.05	17.43%	5,484,900	-15,042	-0.3	17.05 21.60 20.50
6 tháng (2024-03-25)	2.66	14.85%	8,770,000	-2,137	-0.1	15.93 21.60 20.50
12 tháng (2023-09-25)	5.98	41.07%	15,566,000	-162,837	-3.0	12.18 21.60 20.50
24 tháng (2022-09-30)	5.67	38.08%	27,753,100	-156,844	-2.8	8.29 21.60 20.50
36 tháng (2021-10-05)	-3.11	-13.14%	55,538,400	-465,426	-11.2	8.29 26.44 20.50
60 tháng (2019-10-16)	8.83	75.34%	94,894,200	-1,644,576	-28.4	6.81 28.45 20.50

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH