Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2007	47.77	32,410	48.68	48.68	47.77	4,510	400	0
19/11/2007	48.68	27,790	49.32	49.32	48.50	420	1,000	0
16/11/2007	49.32	22,220	49.13	49.50	48.59	350	840	0
15/11/2007	49.13	17,720	50.50	50.50	49.13	100	40	0
14/11/2007	50.50	43,000	48.32	50.50	48.59	0	40	0
13/11/2007	48.32	31,240	50.86	50.86	48.32	360	0	0
12/11/2007	50.86	36,420	52.68	52.68	50.86	11,020	0	0
09/11/2007	52.68	63,460	54.13	54.13	51.59	1,840	3,070	0
08/11/2007	54.13	48,190	51.59	54.13	54.13	10,010	0	0
07/11/2007	51.59	26,410	52.22	52.22	51.31	240	0	0
06/11/2007	52.22	53,200	50.04	52.22	50.04	0	440	0
05/11/2007	50.04	38,100	49.95	50.13	49.59	12,000	0	0
02/11/2007	49.95	17,380	50.68	50.68	49.50	1,110	0	0
01/11/2007	50.68	24,660	50.77	50.86	50.41	100	0	0
31/10/2007	50.77	37,690	48.41	50.77	48.41	11,090	1,590	0
30/10/2007	48.41	25,090	49.23	49.23	48.41	100	6,500	0
29/10/2007	49.23	20,460	49.59	51.77	49.23	0	0	0
26/10/2007	49.59	21,820	50.13	50.13	49.50	100	1,100	0
25/10/2007	50.13	24,460	50.50	50.86	50.13	0	280	0
24/10/2007	50.50	47,440	50.50	52.22	50.04	5,280	140	0
23/10/2007	50.50	27,680	51.77	51.77	50.50	0	0	0
22/10/2007	51.77	22,950	52.22	52.22	51.77	500	0	0
19/10/2007	52.22	53,390	50.95	52.22	49.59	3,040	100	0
18/10/2007	50.95	80,510	52.50	52.68	50.95	5,000	10,250	0
17/10/2007	52.50	91,540	54.58	55.22	52.50	4,180	0	0
16/10/2007	54.58	28,720	52.04	54.58	54.58	0	0	0
15/10/2007	52.04	92,160	49.59	52.04	50.86	12,190	21,540	0
12/10/2007	49.59	149,950	47.23	49.59	48.59	4,280	45,100	0
11/10/2007	47.23	50,170	46.68	47.68	46.77	11,100	0	0
10/10/2007	46.68	30,350	46.50	46.86	46.50	0	0	0
09/10/2007	46.50	18,290	48.41	48.41	46.50	150	0	0
08/10/2007	48.41	63,410	46.32	48.59	47.68	100	5,000	0
05/10/2007	46.32	26,140	44.14	46.32	44.14	0	0	0
04/10/2007	44.14	31,880	44.96	44.96	44.14	60	1,000	0
03/10/2007	44.96	29,810	45.41	45.41	44.96	220	0	0
02/10/2007	45.41	44,620	45.87	45.87	45.23	3,340	0	0
01/10/2007	45.87	27,950	45.59	46.96	45.87	150	0	0
28/09/2007	45.59	27,010	45.14	45.68	45.14	0	0	0
27/09/2007	45.14	20,460	45.41	45.41	45.14	320	100	0
26/09/2007	45.41	21,480	45.14	45.96	45.41	0	300	0
25/09/2007	45.14	26,430	45.41	45.41	44.96	4,640	0	0
24/09/2007	45.41	35,720	45.87	46.14	45.41	270	0	0
21/09/2007	45.87	59,350	45.77	46.32	45.41	42,100	20	0
20/09/2007	45.77	54,150	46.32	46.32	45.50	38,210	4,750	0
19/09/2007	46.32	91,940	46.32	46.77	46.32	20,400	2,000	0
18/09/2007	46.32	37,580	44.14	46.32	44.78	9,220	0	0
17/09/2007	44.14	38,120	43.41	44.32	43.59	300	15,100	0
14/09/2007	43.41	93,530	43.41	43.41	42.50	20,000	420	0
13/09/2007	43.41	73,500	45.05	45.05	43.41	0	10,430	0
12/09/2007	45.05	34,860	45.41	45.77	45.05	0	5,000	0
11/09/2007	45.41	32,820	45.87	46.32	45.41	30	2,300	0
10/09/2007	45.87	51,670	46.77	46.77	45.87	240	6,000	0
07/09/2007	46.77	20,460	46.96	47.05	46.77	250	0	0
06/09/2007	46.96	40,130	46.32	47.86	45.87	7,230	1,000	0
05/09/2007	46.32	46,880	47.23	47.23	46.14	5,110	3,600	0
04/09/2007	47.23	45,130	47.95	47.95	47.23	10,000	10	0
31/08/2007	47.95	66,100	48.14	48.50	47.23	20	5,030	0
30/08/2007	48.14	62,980	45.87	48.14	45.96	0	0	0
29/08/2007	45.87	164,240	46.96	47.86	44.87	7,220	4,100	0
28/08/2007	46.96	138,360	49.41	49.41	46.96	210	0	0
27/08/2007	49.41	48,270	47.14	49.41	49.41	0	25,000	0
24/08/2007	47.14	51,780	44.96	47.14	46.86	9,000	1,000	0
23/08/2007	44.96	101,830	42.87	44.96	42.69	5,590	5,000	0
22/08/2007	42.87	62,840	40.87	42.87	42.41	200	25,200	0
21/08/2007: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2007	40.87	52,880	38.96	40.87	40.14	9,060	0	0
20/08/2007	38.96	84,400	39.42	39.42	38.06	25,340	100	0
17/08/2007	39.42	61,200	40.05	41.23	38.96	18,930	0	0
16/08/2007	40.05	64,240	38.42	40.23	37.15	350	0	0
15/08/2007	38.42	46,510	36.61	38.42	37.88	100	0	0
14/08/2007	36.61	45,910	34.89	36.61	35.34	440	0	0
13/08/2007	34.89	59,570	34.25	35.07	33.80	1,430	0	0
10/08/2007	34.25	90,460	32.62	34.25	31.08	3,200	0	0
09/08/2007	32.62	1,780	31.08	32.62	32.62	0	0	0
08/08/2007	31.08	4,900	29.63	31.08	31.08	0	0	0
07/08/2007	29.63	9,790	28.27	29.63	29.63	1,000	0	0
06/08/2007	28.27	32,090	27.00	28.27	28.27	0	200	0
03/08/2007	27.00	27,330	28.09	28.09	26.82	6,550	400	0
02/08/2007	28.09	89,930	27.91	29.27	28.09	11,200	5,000	0
01/08/2007	27.91	39,290	26.64	27.91	27.82	30	2,000	0
31/07/2007	26.64	47,370	28.00	28.00	26.64	34,120	21,000	0
30/07/2007	28.00	7,510	29.45	29.45	28.00	0	0	0
27/07/2007	29.45	48,630	30.99	30.99	29.45	9,440	120	0
26/07/2007	30.99	15,680	32.62	32.62	30.99	650	0	0
25/07/2007	32.62	13,660	34.25	34.25	32.62	100	0	0
24/07/2007	34.25	29,580	33.53	34.25	33.98	800	8,400	0
23/07/2007	33.53	75,110	34.43	34.43	32.80	25,000	300	0
20/07/2007	34.43	37,440	36.15	36.15	34.43	830	24,010	0
19/07/2007	36.15	32,800	37.97	37.97	36.15	530	0	0
18/07/2007	37.97	26,810	37.79	38.33	37.97	100	0	0
17/07/2007	37.79	38,700	38.51	38.51	37.60	320	690	0
16/07/2007	38.51	18,850	39.87	39.87	38.51	50	0	0
13/07/2007	39.87	22,090	39.51	39.87	39.60	0	330	0
12/07/2007	39.51	32,490	40.78	40.78	39.51	620	3,010	0
11/07/2007	40.78	34,450	41.23	41.23	40.78	6,580	1,020	0
10/07/2007	41.23	25,100	40.41	41.68	41.23	2,020	0	0
09/07/2007	40.41	49,710	41.68	41.68	40.41	6,460	0	0
06/07/2007	41.68	40,880	42.41	42.41	41.68	10,000	0	0
05/07/2007	42.41	41,910	43.58	43.58	41.95	4,320	0	0
04/07/2007	43.58	40,670	41.59	43.58	43.04	700	0	0
03/07/2007	41.59	73,720	43.22	43.22	41.14	4,270	800	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.10	-6.47%	672,600	28,500	0.5	15.80 17 16.10
2 tháng (2025-10-06)	-1.30	-7.56%	2,041,600	29,100	0.5	15.80 17.90 16.10
3 tháng (2025-09-05)	-1.80	-10.17%	3,933,600	19,500	0.3	15.80 18.65 16.10
6 tháng (2025-06-09)	-1.93	-10.85%	11,107,100	-43,100	-0.9	15.80 19.90 16.10
12 tháng (2024-12-09)	-3.30	-17.17%	38,601,800	-19,500	1.3	15.80 30.41 16.10
24 tháng (2023-12-15)	2.84	21.76%	55,887,400	-184,200	-1.9	13.01 30.41 16.10
36 tháng (2022-12-20)	5.68	55.57%	66,596,200	-199,065	-1.8	9.89 30.41 16.10
60 tháng (2020-12-30)	5.08	46.97%	129,694,470	-717,969	-16.1	7.78 30.41 16.10

CTCP Khoáng sản Bình Định (bmc)

THỐNG KÊ GIAO DỊCH