Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2022	34.62	66,200	35.80	36.59	34.49	6,000	57,900	-2.7
14/06/2022	35.80	59,300	36.72	36.72	34.17	10,100	43,100	-1.8
13/06/2022	36.72	12,900	38.36	38.36	36.72	1,700	1,700	0
10/06/2022	38.36	2,100	39.15	39.15	38.36	0	1,200	-0.1
09/06/2022	39.15	18,600	38.82	39.35	38.03	17,700	1,900	0.9
08/06/2022	38.82	21,800	38.36	39.08	38.30	13,000	400	0.7
07/06/2022	38.36	5,900	38.82	38.89	38.03	0	0	0
06/06/2022	38.82	30,500	39.15	39.35	38.76	1,700	800	0.1
03/06/2022	39.15	17,500	39.15	39.15	38.23	7,300	600	0.4
02/06/2022	39.15	25,000	39.21	39.41	38.69	8,000	300	0.5
01/06/2022	39.21	24,400	39.21	39.21	38.76	8,500	12,500	-0.2
31/05/2022	39.21	16,200	38.89	39.21	38.23	5,600	900	0.3
30/05/2022	38.89	22,200	38.89	39.02	38.10	5,800	5,100	0.0
27/05/2022	38.89	79,800	38.89	39.35	38.03	55,300	51,000	0.3
26/05/2022	38.89	23,800	37.44	39.21	37.38	11,300	700	0.6
25/05/2022	37.44	50,300	36.72	38.03	35.48	21,800	400	1.2
24/05/2022	36.72	48,600	36.33	36.72	35.74	13,600	3,600	0.6
23/05/2022	36.33	38,000	35.94	36.53	35.74	25,800	3,500	1.2
20/05/2022	35.94	37,500	36.00	36.39	35.94	18,900	2,800	0.9
19/05/2022	36.00	11,500	36.33	36.33	34.76	1,900	7,400	-0.3
18/05/2022	36.33	35,100	35.41	36.33	35.08	25,200	800	1.4
17/05/2022	35.41	53,300	34.76	35.41	34.10	5,000	27,300	-1.2
16/05/2022	34.76	19,700	34.95	35.28	34.76	7,600	1,600	0.3
13/05/2022	34.95	20,600	35.74	35.74	34.95	6,100	2,200	0.2
12/05/2022	35.74	28,900	36.46	36.85	35.74	0	3,900	-0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 13.5%
11/05/2022	36.46	12,200	36.23	37.38	36.46	0	1,000	-0.1
10/05/2022	36.23	31,000	35.53	36.29	34.89	2,500	1,500	0.1
09/05/2022	35.53	78,600	37.45	37.77	35.53	3,500	11,800	-0.5
06/05/2022	37.45	29,700	38.15	38.41	37.26	0	1,200	-0.1
05/05/2022	38.15	34,000	38.86	39.24	37.96	1,000	2,700	-0.1
04/05/2022	38.86	37,300	39.43	39.43	38.79	900	1,700	-0.0
29/04/2022	39.43	56,100	39.37	39.82	39.24	26,200	1,400	1.5
28/04/2022	39.37	90,200	38.47	40.07	38.92	29,000	13,700	0.9
27/04/2022	38.47	14,900	38.41	38.47	37.90	400	1,400	-0.1
26/04/2022	38.41	35,600	37.70	38.54	35.85	23,000	1,300	1.3
25/04/2022	37.70	115,000	39.94	39.94	37.19	27,800	6,000	1.3
22/04/2022	39.94	105,800	40.20	40.20	37.77	31,200	1,800	1.8
21/04/2022	40.20	107,400	40.20	40.26	37.77	78,700	6,000	4.5
20/04/2022	40.20	84,500	40.58	40.58	37.77	25,400	600	1.6
19/04/2022	40.58	105,300	40.46	40.84	39.75	4,500	1,500	0.2
18/04/2022	40.46	101,200	40.84	41.29	40.14	16,100	600	1.0
15/04/2022	40.84	68,100	40.46	41.54	40.33	7,100	2,000	0.2
14/04/2022	40.46	104,700	39.56	40.46	39.50	41,000	3,300	2.4
13/04/2022	39.56	61,500	39.24	39.82	39.05	26,200	8,900	1.1
12/04/2022	39.24	57,800	39.50	40.26	38.86	36,000	7,700	1.8
08/04/2022	39.50	81,500	40.71	41.16	39.37	20,500	35,400	-0.9
07/04/2022	40.71	85,400	40.52	41.22	40.65	52,000	27,800	1.5
06/04/2022	40.52	69,700	40.65	41.29	40.01	25,000	5,600	1.2
05/04/2022	40.65	43,200	41.35	41.35	40.46	200	1,900	-0.1
04/04/2022	41.35	97,800	41.74	41.74	40.97	26,100	2,100	1.6
01/04/2022	41.74	253,400	39.30	41.74	39.05	81,200	19,100	3.9
31/03/2022	39.30	65,100	38.73	39.69	38.41	25,200	0	1.5
30/03/2022	38.73	80,400	38.86	39.05	38.15	10,100	300	0.6
29/03/2022	38.86	64,200	38.73	39.56	38.41	117,700	119,400	-0.1
28/03/2022	38.73	64,500	39.56	39.62	38.66	804,000	777,300	1.6
25/03/2022	39.56	97,300	39.05	39.75	39.11	128,000	100,000	1.7
24/03/2022	39.05	168,000	38.15	39.37	38.09	349,700	371,200	-1.3
23/03/2022	38.15	33,700	37.83	38.28	37.83	0	0	0
22/03/2022	37.83	44,900	37.83	38.34	37.83	1,400	12,000	-0.6
21/03/2022	37.83	49,500	37.90	38.28	37.77	3,800	200	0.2
18/03/2022	37.90	32,200	38.34	38.73	37.90	0	8,100	-0.5
17/03/2022	38.34	33,500	38.28	38.41	37.77	47,200	57,300	-0.6
16/03/2022	38.28	120,900	38.41	39.05	38.09	3,000	95,800	-5.6
15/03/2022	38.41	40,400	37.77	38.41	37.38	0	1,300	-0.1
14/03/2022	37.77	79,800	38.28	38.60	37.77	0	4,700	-0.3
11/03/2022	38.28	65,200	39.05	39.05	38.09	2,700	500	0.1
10/03/2022	39.05	50,900	39.37	39.37	38.86	300	30,000	-1.8
09/03/2022	39.37	134,200	38.28	39.56	37.13	0	2,100	-0.1
08/03/2022	38.28	98,900	38.86	38.92	38.28	100	2,300	-0.1
07/03/2022	38.86	133,400	40.01	40.01	38.79	12,000	73,600	-3.8
04/03/2022	40.01	120,900	39.82	40.52	39.69	11,800	55,100	-2.7
03/03/2022	39.82	103,000	38.92	39.82	38.73	5,400	0	0.3
02/03/2022	38.92	257,500	40.52	40.52	38.41	68,700	155,600	-5.4
01/03/2022	40.52	150,700	41.03	41.61	40.26	7,900	76,200	-4.3
28/02/2022	41.03	130,300	41.16	41.48	40.90	35,200	8,100	1.7
25/02/2022	41.16	105,600	41.03	42.06	40.84	46,400	2,700	2.8
24/02/2022	41.03	161,100	41.93	41.93	40.84	154,000	59,100	6.1
23/02/2022	41.93	313,200	41.10	41.99	40.90	170,900	84,400	5.6
22/02/2022	41.10	294,100	40.52	41.29	40.33	225,400	121,400	6.7
21/02/2022	40.52	247,300	39.37	40.71	39.37	3,800	9,500	-0.4
18/02/2022	39.37	171,400	37.96	39.37	37.96	90,600	1,400	5.4
17/02/2022	37.96	44,600	37.77	38.41	37.83	4,600	100	0.3
16/02/2022	37.77	62,500	37.70	38.41	37.45	20,000	0	1.2
15/02/2022	37.70	56,600	37.64	37.77	37.26	700	11,100	-0.6
14/02/2022	37.64	105,500	38.41	38.41	37.64	0	25,600	-1.5
11/02/2022	38.41	63,500	38.73	38.86	38.41	2,000	22,600	-1.2
10/02/2022	38.73	44,400	38.79	39.05	38.47	10,400	15,400	-0.3
09/02/2022	38.79	61,900	38.41	39.69	38.09	2,000	22,400	-1.2
08/02/2022	38.41	195,900	39.94	39.94	38.34	5,500	157,700	-9.2
07/02/2022	39.94	260,500	39.37	40.07	39.37	185,200	111,400	4.6
28/01/2022	39.37	300,400	38.15	39.50	38.22	149,300	131,000	1.1
27/01/2022	38.15	203,700	37.77	38.41	37.96	146,800	122,500	1.4
26/01/2022	37.77	278,100	36.55	37.83	36.49	226,500	74,000	8.6
25/01/2022	36.55	76,400	36.68	36.87	36.17	38,400	0	2.2
24/01/2022	36.68	21,700	36.87	37.13	36.49	11,600	2,900	0.5
21/01/2022	36.87	58,000	37.00	37.32	36.49	17,800	700	1.0
20/01/2022	37.00	11,500	36.49	37.00	36.55	14,000	300	0.8
19/01/2022	36.49	22,800	35.72	36.49	35.72	7,800	200	0.4
18/01/2022	35.72	72,600	36.94	36.94	35.72	44,000	0	2.5
17/01/2022	36.94	9,400	36.94	37.45	36.94	21,300	10,000	0.7

Page:
<<
10
11
12
>>

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