Lịch sử giao dịch BGMC - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Khoáng sản Bắc Giang
Mã CK: BGMC 14.55 ▼ -5.15 (-26.14%) (cập nhật 21:47 05/09/2011)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Khai khoáng
Website: Đang cập nhật

BGMC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/09/2011	14,550	-5.15 ▼	-26.14	19,700	19,700	9,400	200,000	2,910,000,000
17/08/2011	19,700	3.85 ▲	24.29	15,850	19,700	19,700	100,000	1,970,000,000
16/08/2011	15,850	1.28 ▲	8.81	14,567	19,700	12,000	150,000	2,570,000,000
15/08/2011	14,567	-1.28 ▼	-8.09	15,850	19,700	12,000	200,000	3,170,000,000
07/08/2011	15,850	1.28 ▲	8.81	14,567	19,700	12,000	150,000	2,570,000,000
06/08/2011	14,567	-0.06 ▼	-0.40	14,625	19,700	12,000	200,000	3,170,000,000
05/08/2011	14,625	-1.65 ▼	-10.15	16,277	19,700	12,000	300,000	4,650,000,000
04/08/2011	16,277	-0.12 ▼	-0.75	16,400	20,300	12,000	1,200,000	19,960,000,000
01/08/2011	16,400	-0.15 ▼	-0.88	16,545	20,300	12,000	1,100,000	18,480,000,000
31/07/2011	16,545	-0.61 ▼	-3.57	17,158	20,300	12,000	1,000,000	17,000,000,000
30/07/2011	17,158	0.29 ▲	1.73	16,867	20,300	12,000	1,400,000	24,200,000,000
29/07/2011	16,867	0.05 ▲	0.30	16,817	20,300	11,500	1,650,000	28,140,000,000
28/07/2011	16,817	-0.24 ▼	-1.42	17,059	20,300	11,500	1,600,000	27,240,000,000
26/07/2011	17,059	-0.23 ▼	-1.34	17,290	20,300	11,500	1,550,000	26,665,000,000
25/07/2011	17,290	0.04 ▲	0.21	17,253	20,300	11,800	1,450,000	25,190,000,000
21/07/2011	17,253	-0.28 ▼	-1.57	17,529	20,300	11,800	1,400,000	24,290,000,000
20/07/2011	17,529	-0.35 ▼	-1.94	17,875	20,300	12,000	1,300,000	22,800,000,000
19/07/2011	17,875	-0.51 ▼	-2.77	18,385	20,300	12,000	1,200,000	21,600,000,000
18/07/2011	18,385	-0.16 ▼	-0.86	18,545	20,300	17,000	1,000,000	18,650,000,000
15/07/2011	18,545	-0.23 ▼	-1.24	18,778	20,300	17,000	900,000	16,900,000,000
14/07/2011	18,778	-0.37 ▼	-1.91	19,143	20,300	17,000	800,000	15,150,000,000
03/07/2011	19,143	-0.06 ▼	-0.30	19,200	20,300	18,800	700,000	13,400,000,000
02/07/2011	19,200	-0.08 ▼	-0.41	19,280	20,300	18,800	600,000	11,520,000,000
30/06/2011	19,580	-0.20 ▼	-0.99	19,775	20,300	18,800	500,000	9,790,000,000
28/06/2011	19,775	-0.33 ▼	-1.62	20,100	20,300	18,800	400,000	7,910,000,000
27/06/2011	20,100	-0.20 ▼	-0.99	20,300	20,300	19,700	300,000	6,030,000,000
02/06/2011	20,300	4.15 ▲	25.70	16,150	20,300	20,300	200,000	4,060,000,000
01/06/2011	16,150	-4.15 ▼	-20.44	20,300	20,300	12,000	300,000	5,260,000,000
11/01/2011	20,300	-0.58 ▼	-2.79	20,883	20,300	20,300	200,000	4,060,000,000
10/01/2011	20,883	0.01 ▲	0.05	20,873	21,000	20,300	700,000	14,560,000,000
05/01/2011	20,873	0.01 ▲	0.06	20,860	21,000	20,300	650,000	13,510,000,000
04/01/2011	20,860	0.02 ▲	0.08	20,844	21,000	20,300	600,000	12,460,000,000
02/01/2011	20,844	0.02 ▲	0.09	20,825	21,000	20,300	550,000	11,410,000,000
29/12/2010	20,825	0.03 ▲	0.12	20,800	21,000	20,300	500,000	10,360,000,000
28/12/2010	20,800	0.03 ▲	0.16	20,767	21,000	20,300	450,000	9,310,000,000
23/12/2010	20,767	-0.08 ▼	-0.37	20,844	21,000	20,300	400,000	8,260,000,000
22/12/2010	20,844	0.24 ▲	1.18	20,600	21,000	20,300	750,000	15,610,000,000
20/12/2010	20,600	0.09 ▲	0.43	20,511	21,000	20,000	850,000	17,560,000,000
19/12/2010	20,511	0.14 ▲	0.69	20,371	21,000	20,000	700,000	14,410,000,000
18/12/2010	20,371	0.04 ▲	0.19	20,333	21,000	20,000	550,000	11,260,000,000
17/12/2010	20,333	0.33 ▲	1.67	20,000	21,000	20,000	200,000	4,100,000,000
16/12/2010	20,000	-20.00 ▼	-50.00	40,000	20,000	20,000	50,000	1,000,000,000
28/04/2010	40,000	2.00 ▲	5.26	38,000	40,000	40,000	10,000	400,000,000
12/04/2010	38,000	20.00 ▲	111.11	18,000	38,000	38,000	20,000	760,000,000
08/11/2009	18,000	0.00 ■■	0.00	0	18,000	18,000	30,000	540,000,000

(ĐVT: 1,000 VNĐ)