Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/11/2022	42.17	146,400	42.51	43.06	41.54	1,400	4,100	-0.2
03/11/2022	42.51	111,000	43.34	44.24	42.51	1,100	500	0.0
02/11/2022	43.34	110,200	45.07	46.18	43.34	2,000	3,400	-0.1
01/11/2022	45.07	381,400	42.17	45.07	42.65	13,800	8,480	0.3
31/10/2022	42.17	57,900	42.93	43.41	41.20	1,500	2,900	-0.1
28/10/2022	42.93	43,200	43.62	44.10	42.93	7,200	5,760	0.1
27/10/2022	43.62	133,000	40.78	43.62	40.16	4,300	9,000	-0.3
26/10/2022: Cổ tức tiền mặt tỉ lệ: 31%
26/10/2022	40.78	130,100	39.61	42.10	40.16	10,800	9,300	0.1
25/10/2022	39.61	55,200	39.21	40.07	38.95	10,700	1,400	0.6
24/10/2022	39.21	49,600	39.21	40.13	37.25	10,700	100	0.6
21/10/2022	39.21	69,800	39.94	39.94	38.43	0	4,200	-0.3
20/10/2022	39.94	49,500	39.41	39.94	39.21	7,000	1,700	0.3
19/10/2022	39.41	52,800	39.67	39.94	38.95	10,000	1,000	0.5
18/10/2022	39.67	59,200	38.62	39.67	38.69	21,000	3,500	1.1
17/10/2022	38.62	26,400	38.89	39.35	37.44	11,300	7,200	0.2
14/10/2022	38.89	34,700	38.17	39.02	38.17	10,000	2,100	0.5
13/10/2022	38.17	50,500	37.05	38.36	37.25	0	2,200	-0.1
12/10/2022	37.05	18,900	35.74	37.05	35.74	0	1,900	-0.1
11/10/2022	35.74	27,200	37.31	37.51	35.74	0	2,200	-0.1
10/10/2022	37.31	32,900	36.72	37.44	36.72	10,000	6,000	0.2
07/10/2022	36.72	60,700	37.12	37.12	36.07	22,000	2,100	1.1
06/10/2022	37.12	101,300	36.79	37.38	36.39	75,500	3,515	4.1
05/10/2022	36.79	21,900	36.07	36.85	35.94	1,100	200	0.1
04/10/2022	36.07	25,900	36.13	36.46	35.48	1,400	14,535	-0.7
03/10/2022	36.13	78,400	37.77	38.36	36.07	48,200	23,800	1.3
30/09/2022	37.77	64,100	37.71	37.77	36.07	1,000	21,700	-1.2
29/09/2022	37.71	26,200	37.71	38.56	37.71	9,400	20,800	-0.7
28/09/2022	37.71	9,800	38.69	38.69	37.51	0	600	-0.0
27/09/2022	38.69	53,800	38.36	38.82	37.84	40,000	7,500	1.9
26/09/2022	38.36	78,500	39.28	39.35	37.71	200	0	0.0
23/09/2022	39.28	86,900	39.54	39.61	39.15	0	1,800	-0.1
22/09/2022	39.54	91,800	40.13	40.13	38.69	0	0	-0.1
21/09/2022	40.13	30,700	40.07	40.46	39.61	10	1,303	-0.1
20/09/2022	40.07	43,000	40.07	40.59	39.67	100	539	-0.0
19/09/2022	40.07	40,700	40.85	41.31	40.00	100	2,000	-0.1
16/09/2022	40.85	35,000	41.25	41.31	40.33	0	200	-0.0
15/09/2022	41.25	73,900	40.79	41.77	40.79	500	30,200	0.1
14/09/2022	40.79	49,800	40.99	40.99	40.00	1,400	0	0.0
13/09/2022	40.99	28,200	40.40	40.99	40.33	1,300	603	0.0
12/09/2022	40.40	28,200	40.59	41.90	40.40	800	230	0.2
09/09/2022	40.59	62,800	40.13	40.79	40.00	3,700	700	0.2
08/09/2022	40.13	101,900	40.66	41.18	40.13	2,700	0	0.2
07/09/2022	40.66	121,000	42.62	42.62	40.66	7,500	1,000	0.4
06/09/2022	42.62	56,200	42.95	43.02	42.30	2,000	23,100	-1.4
05/09/2022	42.95	49,000	42.62	44.20	42.62	4,000	0	0.3
31/08/2022	42.62	37,200	42.62	42.76	42.17	1,500	0	0.1
30/08/2022	42.62	96,900	41.77	42.82	41.71	4,500	0	0.3
29/08/2022	41.77	67,300	42.17	42.17	41.31	3,200	0	0.2
26/08/2022	42.17	50,100	41.64	42.76	41.90	18,600	0	1.2
25/08/2022	41.64	61,700	42.23	43.08	41.64	2,900	0	0.2
24/08/2022	42.23	68,100	42.95	42.95	42.23	4,400	24,300	-1.3
23/08/2022	42.95	85,700	42.62	42.95	42.23	6,000	54,500	-3.2
22/08/2022	42.62	74,700	42.03	43.28	41.71	3,100	0	0.2
19/08/2022	42.03	39,000	42.89	42.89	42.03	0	10,600	-0.7
18/08/2022	42.89	63,600	42.62	43.28	42.49	5,100	12,300	-0.5
17/08/2022	42.62	165,700	43.41	43.94	42.43	3,500	68,300	-4.2
16/08/2022	43.41	147,700	44.07	44.26	43.41	38,800	64,800	-1.7
15/08/2022	44.07	71,900	43.94	44.26	43.61	100	32,300	-2.2
12/08/2022	43.94	133,500	41.64	44.07	41.31	12,600	25,300	-0.9
11/08/2022	41.64	57,700	41.58	41.77	41.31	19,500	4,900	0.9
10/08/2022	41.58	43,200	41.31	41.71	41.31	2,200	4,100	-0.1
09/08/2022	41.31	112,600	40.72	41.64	40.72	2,500	400	0.1
08/08/2022	40.72	26,600	41.25	41.51	40.66	0	0	-0.0
05/08/2022	41.25	36,300	41.25	42.10	40.99	700	1,000	-0.0
04/08/2022	41.25	70,000	41.25	42.03	40.66	3,600	8,900	-0.3
03/08/2022	41.25	85,300	39.87	41.90	39.61	3,100	2,400	0.0
02/08/2022	39.87	25,100	40.33	40.66	39.74	1,400	500	0.1
01/08/2022	40.33	42,700	39.28	41.31	39.28	100	1,400	-0.1
29/07/2022	39.28	32,500	38.30	39.28	38.30	0	100	-0.0
28/07/2022	38.30	26,500	38.56	38.76	38.10	500	1,100	-0.0
27/07/2022	38.56	15,900	38.69	38.89	38.23	0	200	-0.0
26/07/2022	38.69	32,500	38.62	39.02	38.62	0	400	-0.0
25/07/2022	38.62	8,300	38.03	38.62	37.77	1,000	600	0.0
22/07/2022	38.03	53,500	37.71	38.82	37.84	1,200	10,300	-0.6
21/07/2022	37.71	34,900	37.38	37.71	36.72	0	9,400	-0.5
20/07/2022	37.38	12,600	36.46	37.51	36.59	0	300	-0.0
19/07/2022	36.46	4,700	36.72	37.05	36.39	0	1,200	-0.1
18/07/2022	36.72	41,700	36.72	36.79	36.39	10,500	36,800	-1.5
15/07/2022	36.72	73,200	36.72	36.72	36.72	30,000	70,000	-2.2
14/07/2022	36.72	40,500	36.39	36.79	36.39	30,800	31,900	-0.1
13/07/2022	36.39	26,600	36.39	36.72	36.39	12,700	20,400	-0.4
12/07/2022	36.39	27,500	36.00	36.72	36.00	20,000	19,400	0.0
11/07/2022	36.00	9,600	37.31	37.31	35.94	200	1,800	-0.1
08/07/2022	37.31	400	37.31	37.31	37.25	0	1,000	-0.1
07/07/2022	37.31	28,500	37.38	37.38	35.54	6,100	25,800	-1.1
06/07/2022	37.38	42,600	37.12	37.38	35.61	2,700	40,400	-2.1
05/07/2022	37.12	8,500	37.44	37.64	36.46	0	1,300	-0.1
04/07/2022	37.44	5,700	37.51	38.03	36.79	0	1,100	-0.1
01/07/2022	37.51	13,000	37.84	37.84	36.07	8,800	1,000	0.4
30/06/2022	37.84	26,700	36.85	37.84	36.39	5,000	1,100	0.2
29/06/2022	36.85	19,300	36.07	38.03	36.00	4,000	4,300	-0.0
28/06/2022	36.07	5,000	36.39	36.53	35.61	0	1,000	-0.1
27/06/2022	36.39	21,300	35.41	36.39	34.82	0	400	-0.0
24/06/2022	35.41	10,000	35.35	35.41	35.08	0	1,200	-0.1
23/06/2022	35.35	24,500	35.41	35.41	34.49	1,200	10,300	-0.5
22/06/2022	35.41	22,400	35.35	36.26	34.76	6,900	16,200	-0.5
21/06/2022	35.35	16,400	35.41	35.41	34.76	0	8,000	-0.4
20/06/2022	35.41	36,700	35.74	36.72	35.08	9,500	23,400	-0.8
17/06/2022	35.74	16,200	36.72	36.72	34.43	0	500	-0.0
16/06/2022	36.72	36,200	34.62	36.72	34.43	15,100	25,100	-0.6

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 (2026-05-20)	10	7.30%	1,995,900	-208,570	0	131.90 147.40 145.20
2 tháng (2026-04-20)	1.52	1.05%	5,796,400	271,520	0	131.90 152.76 145.20
3 tháng (2026-03-23)	32.36	28.23%	11,005,700	-1,052,025	-105.5	114.64 152.76 145.20
6 tháng (2025-12-22)	-19.67	-11.80%	21,284,800	-3,531,625	-481.8	114.64 173.10 145.20
12 tháng (2025-06-24)	20.52	16.23%	39,872,000	-3,783,810	-516.5	114.64 178.58 145.20
24 tháng (2024-07-01)	64.49	78.16%	95,490,400	-1,330,473	-225.6	75.84 178.58 145.20
36 tháng (2023-07-05)	79.55	117.92%	157,345,900	-922,360	-208.1	57.87 178.58 145.20
60 tháng (2021-07-15)	111.60	315.23%	212,974,700	-1,039,537	-230.5	32.46 178.58 145.20

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH