Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/04/2023	41.96	88,100	41.47	42.30	41.47	1,500	100	0.1
05/04/2023	41.68	70,200	41.20	42.10	41.20	13,200	100	0.8
04/04/2023	41.20	47,100	40.51	41.27	40.51	1,210	5,500	-0.3
03/04/2023	40.51	66,200	40.37	40.51	40.16	1,200	20,300	-1.1
31/03/2023	40.37	56,400	40.09	40.37	39.75	24,500	18,000	0.4
30/03/2023	40.16	39,900	40.30	40.44	40.09	100	14,500	-0.8
29/03/2023	40.30	15,800	40.44	40.58	40.16	200	5,300	-0.3
28/03/2023	40.37	12,500	40.44	40.58	40.16	20,000	23,600	-0.2
27/03/2023	40.58	48,400	39.75	40.71	39.75	2,400	22,900	-1.2
24/03/2023	39.75	133,500	40.09	40.09	39.61	100,200	116,100	-0.9
23/03/2023	40.16	26,000	40.30	40.30	39.47	300	24,900	-1.4
22/03/2023	40.30	19,100	40.02	40.58	39.88	100	1,100	-0.1
21/03/2023	39.88	15,600	39.75	40.02	39.68	10	500	-0.1
20/03/2023	39.68	32,300	39.75	40.02	39.54	100	0	0.0
17/03/2023	39.68	69,200	40.09	40.09	38.85	3,400	35,100	-1.8
16/03/2023	39.47	63,300	40.71	40.71	38.71	1,900	25,500	-1.3
15/03/2023	40.44	27,400	40.16	40.85	40.16	2,400	16,000	-0.8
14/03/2023	39.95	100,900	40.44	40.44	39.95	64,000	54,617	0.5
13/03/2023	40.44	39,600	40.99	40.99	40.44	100	3,700	-0.2
10/03/2023	40.85	82,300	40.99	40.99	40.71	40,003	42,300	-0.1
09/03/2023	41.13	87,800	41.47	41.47	41.13	51,100	48,400	0.2
08/03/2023	41.54	25,600	41.47	41.54	40.78	10,400	1,390	0.5
07/03/2023	41.47	112,100	41.20	41.61	41.06	72,700	9,000	3.8
06/03/2023	41.27	127,000	41.82	41.82	41.13	96,900	74,861	1.3
03/03/2023	41.41	30,200	42.03	42.17	41.34	8,100	6,200	0.1
02/03/2023	42.03	8,500	42.30	42.86	42.03	4,600	2,300	0.1
01/03/2023	42.30	22,500	41.68	42.30	41.06	1,900	1,200	0.0
28/02/2023	41.34	23,300	41.68	41.82	41.34	7,200	300	0.4
27/02/2023	41.34	180,100	41.20	41.47	40.92	155,900	3,000	9.1
24/02/2023	41.54	31,000	42.10	42.10	41.47	0	2,300	-0.1
23/02/2023	42.10	99,100	41.89	42.10	41.34	31,200	26,700	0.3
22/02/2023	42.17	64,800	42.72	42.72	41.89	25,000	4,200	1.3
21/02/2023	42.72	69,900	42.65	42.86	42.03	32,800	4,100	1.8
20/02/2023	42.30	31,500	42.72	42.72	41.82	2,800	5,000	-0.1
17/02/2023	42.03	75,800	42.86	43.00	42.03	2,100	9,500	-0.4
16/02/2023	43.20	121,300	42.86	43.20	42.30	71,600	12,000	3.7
15/02/2023	42.86	66,200	42.79	43.89	42.30	33,700	300	2.1
14/02/2023	42.86	113,000	41.06	42.86	41.06	72,100	900	4.4
13/02/2023	40.92	173,000	41.13	41.47	40.85	127,200	1,000	7.5
10/02/2023	41.47	113,000	41.54	42.17	41.47	60,900	2,600	3.5
09/02/2023	42.03	123,400	42.51	42.51	41.89	62,700	1,000	3.8
08/02/2023	42.17	167,700	41.13	42.72	41.13	15,500	3,000	0.8
07/02/2023	40.99	138,700	40.71	42.17	40.71	3,000	2,246	0.0
06/02/2023	40.44	394,000	41.20	41.20	39.95	95,100	190,400	-5.6
03/02/2023	41.20	267,900	41.54	41.54	41.13	16,900	143,700	-7.6
02/02/2023	41.47	397,800	42.72	43.48	41.13	140,600	200,200	-3.6
01/02/2023	42.58	471,000	45.35	46.11	42.23	23,600	241,607	-13.4
31/01/2023	44.93	304,200	47.00	47.00	44.38	300	225,800	-14.7
30/01/2023	46.45	409,600	44.38	47.07	44.24	4,600	279,100	-18.4
27/01/2023	44.17	168,300	44.24	44.65	43.89	2,400	113,500	-7.1
26/01/2023	95.53	93,200	96.77	97.12	95.39	1,400	17,200	-2.2
25/01/2023	95.53	93,200	96.77	97.12	95.39	1,400	17,200	-2.2
24/01/2023	95.53	93,200	96.77	97.12	95.39	1,400	17,200	-2.2
23/01/2023	95.53	93,200	96.77	97.12	95.39	1,400	17,200	-2.2
20/01/2023	95.53	93,200	96.77	97.12	95.39	1,400	17,200	-2.2
19/01/2023	43.82	39,800	43.55	44.24	43.55	102,500	111,400	-0.6
18/01/2023	43.89	48,800	44.52	44.52	43.89	300	12,800	-0.8
17/01/2023	44.59	428,600	45.76	45.83	44.31	26,800	189,700	-10.5
16/01/2023	42.86	113,400	41.89	42.93	41.47	1,400	58,400	-3.5
13/01/2023	41.89	133,800	41.54	41.96	41.41	108,700	73,700	2.1
12/01/2023	41.75	13,600	41.68	42.10	41.47	1,800	6,100	-0.3
11/01/2023	41.89	48,800	42.58	42.58	41.75	30,200	16,000	0.9
10/01/2023	42.58	61,500	42.86	42.86	42.44	54,600	28,740	1.6
09/01/2023	42.65	35,700	41.54	42.65	41.47	17,100	13,200	0.2
06/01/2023	42.17	4,600	41.41	42.51	41.41	4,000	200	0.2
05/01/2023	42.17	42,100	42.03	42.51	42.03	27,900	19,400	0.5
04/01/2023	42.03	6,000	42.79	42.79	42.03	300	1,200	-0.1
03/01/2023	42.65	65,900	41.13	42.65	41.13	40,200	42,600	-0.1
30/12/2022	41.47	17,900	41.54	41.82	41.41	2,200	5,600	-0.2
29/12/2022	41.54	92,900	42.23	42.72	41.47	89,000	42,801	2.8
28/12/2022	42.23	71,000	41.75	42.23	39.75	66,317	1,200	4.0
27/12/2022	41.75	25,400	41.27	42.44	39.54	17,100	300	1.0
26/12/2022	41.27	62,800	41.89	42.44	40.92	44,600	100	2.7
23/12/2022	41.89	21,100	41.54	42.03	41.47	11,300	2,000	0.6
22/12/2022	41.54	53,800	41.06	41.82	41.06	11,300	12,000	-0.0
21/12/2022	41.06	60,500	40.65	41.47	40.78	49,900	15,500	2.0
20/12/2022	40.65	68,300	41.47	41.47	40.16	12,400	2,300	0.6
19/12/2022	41.47	36,800	40.78	41.61	40.44	12,400	12,000	0.0
16/12/2022	40.78	103,200	40.37	41.13	39.54	73,900	50,507	1.4
15/12/2022	40.37	107,600	39.61	40.65	39.06	93,700	50,833	2.5
14/12/2022	39.61	32,300	39.26	39.75	39.06	15,500	10,000	0.3
13/12/2022	39.26	39,600	39.12	39.68	38.02	900	1,100	-0.0
12/12/2022	39.12	119,900	40.51	41.13	39.12	79,800	58,200	1.2
09/12/2022	40.51	104,400	40.51	40.78	39.82	88,700	61,500	1.6
08/12/2022	40.51	80,800	39.12	40.71	39.19	62,600	300	3.7
07/12/2022	39.12	113,700	38.09	39.40	38.02	61,500	900	3.4
06/12/2022	38.09	71,200	39.68	39.68	38.09	3,451	13,300	-0.5
05/12/2022	39.68	69,900	39.40	40.09	39.06	17,900	18,333	-0.0
02/12/2022	39.40	102,500	40.44	40.44	38.71	15,300	65,054	-2.8
01/12/2022	40.44	36,200	40.99	42.10	40.44	5,700	5,000	0.0
30/11/2022	40.99	117,800	38.36	40.99	38.02	63,400	6,700	3.4
29/11/2022	38.36	122,900	38.02	38.36	37.19	38,500	3,200	2.0
28/11/2022	38.02	62,700	37.33	38.64	37.40	4,300	3,560	0.0
25/11/2022	37.33	68,200	35.94	37.88	35.94	21,700	13,500	0.4
24/11/2022	35.94	15,800	36.29	36.50	35.94	0	1,800	-0.1
23/11/2022	36.29	72,100	37.88	38.02	36.08	0	28,500	-1.5
22/11/2022	37.88	123,800	37.26	37.88	37.33	83,800	63,200	1.1
21/11/2022	37.26	44,800	37.12	37.67	37.05	0	25,000	-1.3
18/11/2022	37.12	57,600	38.29	38.29	36.01	1,000	29,600	-1.5
17/11/2022	38.29	38,500	37.33	38.36	36.64	800	7,100	-0.3

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.80	0.55%	1,678,800	-59,050	-17.4	138.20 175.10 143.70
2 tháng (2026-07-20)	-8	-5.16%	4,246,100	202,750	23.6	138.20 175.10 143.70
3 tháng (2026-06-19)	1.70	1.17%	7,703,400	1,384,750	202.9	138.20 175.10 143.70
6 tháng (2026-03-23)	32.26	28.14%	19,007,000	317,150	73.8	114.64 175.10 143.70
12 tháng (2025-09-22)	8.96	6.49%	39,413,100	-2,705,850	-367.2	114.64 178.58 143.70
24 tháng (2024-09-27)	44.14	42.95%	92,854,000	171,529	-99.4	92.95 178.58 143.70
36 tháng (2023-10-03)	85.12	137.79%	150,391,500	1,243,297	-10.0	57.87 178.58 143.70
60 tháng (2021-10-13)	113.69	342.35%	222,001,300	619,620	-71.2	33.08 178.58 143.70

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH