Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2022	41.08	37,300	41.69	41.69	41.01	900	1,700	-0.0
29/04/2022	41.69	56,100	41.62	42.09	41.48	26,200	1,400	1.5
28/04/2022	41.62	90,200	40.67	42.36	41.15	29,000	13,700	0.9
27/04/2022	40.67	14,900	40.60	40.67	40.06	400	1,400	-0.1
26/04/2022	40.60	35,600	39.86	40.74	37.90	23,000	1,300	1.3
25/04/2022	39.86	115,000	42.23	42.23	39.32	27,800	6,000	1.3
22/04/2022	42.23	105,800	42.50	42.50	39.93	31,200	1,800	1.8
21/04/2022	42.50	107,400	42.50	42.57	39.93	78,700	6,000	4.5
20/04/2022	42.50	84,500	42.91	42.91	39.93	25,400	600	1.6
19/04/2022	42.91	105,300	42.77	43.18	42.03	4,500	1,500	0.2
18/04/2022	42.77	101,200	43.18	43.65	42.43	16,100	600	1.0
15/04/2022	43.18	68,100	42.77	43.92	42.63	7,100	2,000	0.2
14/04/2022	42.77	104,700	41.82	42.77	41.75	41,000	3,300	2.4
13/04/2022	41.82	61,500	41.48	42.09	41.28	26,200	8,900	1.1
12/04/2022	41.48	57,800	41.75	42.57	41.08	36,000	7,700	1.8
08/04/2022	41.75	81,500	43.04	43.51	41.62	20,500	35,400	-0.9
07/04/2022	43.04	85,400	42.84	43.58	42.97	52,000	27,800	1.5
06/04/2022	42.84	69,700	42.97	43.65	42.30	25,000	5,600	1.2
05/04/2022	42.97	43,200	43.72	43.72	42.77	200	1,900	-0.1
04/04/2022	43.72	97,800	44.12	44.12	43.31	26,100	2,100	1.6
01/04/2022	44.12	253,400	41.55	44.12	41.28	81,200	19,100	3.9
31/03/2022	41.55	65,100	40.94	41.96	40.60	25,200	0	1.5
30/03/2022	40.94	80,400	41.08	41.28	40.33	10,100	300	0.6
29/03/2022	41.08	64,200	40.94	41.82	40.60	117,700	119,400	-0.1
28/03/2022	40.94	64,500	41.82	41.89	40.88	804,000	777,300	1.6
25/03/2022	41.82	97,300	41.28	42.03	41.35	128,000	100,000	1.7
24/03/2022	41.28	168,000	40.33	41.62	40.27	349,700	371,200	-1.3
23/03/2022	40.33	33,700	40.00	40.47	40.00	0	0	0
22/03/2022	40.00	44,900	40.00	40.54	40.00	1,400	12,000	-0.6
21/03/2022	40.00	49,500	40.06	40.47	39.93	3,800	200	0.2
18/03/2022	40.06	32,200	40.54	40.94	40.06	0	8,100	-0.5
17/03/2022	40.54	33,500	40.47	40.60	39.93	47,200	57,300	-0.6
16/03/2022	40.47	120,900	40.60	41.28	40.27	3,000	95,800	-5.6
15/03/2022	40.60	40,400	39.93	40.60	39.52	0	1,300	-0.1
14/03/2022	39.93	79,800	40.47	40.81	39.93	0	4,700	-0.3
11/03/2022	40.47	65,200	41.28	41.28	40.27	2,700	500	0.1
10/03/2022	41.28	50,900	41.62	41.62	41.08	300	30,000	-1.8
09/03/2022	41.62	134,200	40.47	41.82	39.25	0	2,100	-0.1
08/03/2022	40.47	98,900	41.08	41.15	40.47	100	2,300	-0.1
07/03/2022	41.08	133,400	42.30	42.30	41.01	12,000	73,600	-3.8
04/03/2022	42.30	120,900	42.09	42.84	41.96	11,800	55,100	-2.7
03/03/2022	42.09	103,000	41.15	42.09	40.94	5,400	0	0.3
02/03/2022	41.15	257,500	42.84	42.84	40.60	68,700	155,600	-5.4
01/03/2022	42.84	150,700	43.38	43.99	42.57	7,900	76,200	-4.3
28/02/2022	43.38	130,300	43.51	43.85	43.24	35,200	8,100	1.7
25/02/2022	43.51	105,600	43.38	44.46	43.18	46,400	2,700	2.8
24/02/2022	43.38	161,100	44.33	44.33	43.18	154,000	59,100	6.1
23/02/2022	44.33	313,200	43.45	44.39	43.24	170,900	84,400	5.6
22/02/2022	43.45	294,100	42.84	43.65	42.63	225,400	121,400	6.7
21/02/2022	42.84	247,300	41.62	43.04	41.62	3,800	9,500	-0.4
18/02/2022	41.62	171,400	40.13	41.62	40.13	90,600	1,400	5.4
17/02/2022	40.13	44,600	39.93	40.60	40.00	4,600	100	0.3
16/02/2022	39.93	62,500	39.86	40.60	39.59	20,000	0	1.2
15/02/2022	39.86	56,600	39.79	39.93	39.39	700	11,100	-0.6
14/02/2022	39.79	105,500	40.60	40.60	39.79	0	25,600	-1.5
11/02/2022	40.60	63,500	40.94	41.08	40.60	2,000	22,600	-1.2
10/02/2022	40.94	44,400	41.01	41.28	40.67	10,400	15,400	-0.3
09/02/2022	41.01	61,900	40.60	41.96	40.27	2,000	22,400	-1.2
08/02/2022	40.60	195,900	42.23	42.23	40.54	5,500	157,700	-9.2
07/02/2022	42.23	260,500	41.62	42.36	41.62	185,200	111,400	4.6
28/01/2022	41.62	300,400	40.33	41.75	40.40	149,300	131,000	1.1
27/01/2022	40.33	203,700	39.93	40.60	40.13	146,800	122,500	1.4
26/01/2022	39.93	278,100	38.64	40.00	38.57	226,500	74,000	8.6
25/01/2022	38.64	76,400	38.78	38.98	38.24	38,400	0	2.2
24/01/2022	38.78	21,700	38.98	39.25	38.57	11,600	2,900	0.5
21/01/2022	38.98	58,000	39.12	39.45	38.57	17,800	700	1.0
20/01/2022	39.12	11,500	38.57	39.12	38.64	14,000	300	0.8
19/01/2022	38.57	22,800	37.76	38.57	37.76	7,800	200	0.4
18/01/2022	37.76	72,600	39.05	39.05	37.76	44,000	0	2.5
17/01/2022	39.05	9,400	39.05	39.59	39.05	21,300	10,000	0.7
14/01/2022: Cổ tức tiền mặt tỉ lệ: 12.5%
14/01/2022	39.05	7,400	39.15	39.45	38.24	300	2,200	-0.1
13/01/2022	39.15	58,000	38.42	39.68	38.42	27,200	3,500	1.4
12/01/2022	38.42	16,800	38.29	38.75	38.16	500	1,600	-0.1
11/01/2022	38.29	23,300	38.55	38.55	38.22	0	1,900	-0.1
10/01/2022	38.55	68,900	38.69	39.55	38.29	1,000	4,000	-0.2
07/01/2022	38.69	61,100	38.75	38.95	38.62	1,000	600	0.0
06/01/2022	38.75	76,700	39.02	39.02	38.49	51,400	0	3.0
05/01/2022	39.02	216,500	39.08	39.75	38.95	184,400	182,100	0.1
04/01/2022	39.08	51,400	39.68	40.74	38.95	1,000	4,400	-0.2
31/12/2021	39.68	28,300	39.41	39.68	39.08	10,400	0	0.6
30/12/2021	39.41	50,700	38.95	39.55	38.49	35,700	100	2.1
29/12/2021	38.95	28,200	39.68	39.75	38.49	11,400	7,200	0.3
28/12/2021	39.68	57,100	39.35	39.75	38.49	47,700	3,100	2.7
27/12/2021	39.35	50,600	38.75	39.68	38.75	35,800	1,200	2.0
24/12/2021	38.75	36,000	38.75	38.75	37.56	3,800	0	0.2
23/12/2021	38.75	65,900	40.41	40.41	38.42	2,400	12,600	-0.6
22/12/2021	40.41	118,900	41.20	41.20	40.28	72,400	43,800	1.8
21/12/2021	41.20	79,000	41.20	42.33	41.07	40,800	10,900	1.9
20/12/2021	41.20	149,400	40.08	41.34	40.14	34,500	10,500	1.5
17/12/2021	40.08	86,500	39.61	40.08	39.41	59,800	1,700	3.5
16/12/2021	39.61	31,300	39.88	39.88	39.41	12,000	11,200	0.0
15/12/2021	39.88	53,300	39.75	40.41	39.41	0	11,900	-0.7
14/12/2021	39.75	91,900	38.49	39.88	38.49	10,800	16,900	-0.4
13/12/2021	38.49	30,800	38.69	39.02	38.49	6,600	200	0.4
10/12/2021	38.69	17,800	38.88	39.02	38.49	8,000	0	0.5
09/12/2021	38.88	28,500	38.42	38.88	37.76	16,800	800	0.9
08/12/2021	38.42	34,400	38.09	38.75	38.09	27,700	2,000	1.5
07/12/2021	38.09	28,500	37.10	38.09	36.76	7,600	0	0.4
06/12/2021	37.10	80,700	38.42	38.42	36.96	7,000	2,200	0.3
03/12/2021	38.42	54,200	38.88	38.88	38.42	0	1,300	-0.1

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 (2025-11-05)	0	0%	2,376,000	-228,000	-36.2	156.20 172.19 160.10
2 tháng (2025-10-06)	28.38	20.85%	5,782,300	-100,900	-12.5	136.02 172.19 160.10
3 tháng (2025-09-08)	17.70	12.06%	7,494,000	-220,100	-29.1	135.64 172.19 160.10
6 tháng (2025-06-09)	36.46	28.48%	17,863,400	-503,685	-74.3	126.02 172.19 160.10
12 tháng (2024-12-10)	48.45	41.75%	45,902,900	601,251	34.8	98.27 172.19 160.10
24 tháng (2023-12-18)	90.77	123.10%	101,271,600	861,765	92.6	73.73 172.19 160.10
36 tháng (2022-12-21)	121.09	278.96%	162,622,900	215,497	98.2	41.95 172.19 160.10
60 tháng (2020-12-31)	125.38	320.50%	211,504,040	2,862,368	233.2	34.31 172.19 160.10

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH