Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/10/2021	35.17	107,200	35.11	35.31	35.11	52,400	75,600	-1.2
13/10/2021	35.11	88,000	35.11	35.37	35.11	86,100	111,300	-1.3
12/10/2021	35.11	97,300	35.11	35.11	35.04	27,000	58,500	-1.7
11/10/2021	35.11	56,700	35.17	35.17	35.04	17,500	29,600	-0.5
08/10/2021	35.17	47,100	35.11	35.37	35.04	8,700	28,900	-1.1
07/10/2021	35.11	68,300	34.51	35.17	34.51	6,000	15,000	-0.5
06/10/2021	34.51	57,000	34.31	34.64	34.51	2,000	23,600	-1.1
05/10/2021	34.31	111,200	34.38	34.64	34.18	33,100	89,600	-2.9
04/10/2021	34.38	131,900	35.04	35.11	32.59	2,800	76,900	-3.9
01/10/2021	35.04	61,200	34.98	35.04	34.91	156,311	204,311	-2.5
30/09/2021	34.98	63,800	34.98	35.51	34.98	8,100	54,600	-2.5
29/09/2021	34.98	97,600	35.17	35.17	34.84	23,400	75,900	-2.8
28/09/2021	35.17	70,000	35.24	35.24	35.11	18,900	32,100	-0.7
27/09/2021	35.24	63,700	35.51	35.51	35.24	23,600	29,900	-0.3
24/09/2021	35.51	65,800	35.70	35.70	35.44	29,200	35,800	-0.4
23/09/2021	35.70	79,800	35.77	35.97	35.70	28,900	49,200	-1.1
22/09/2021	35.77	74,200	36.04	36.17	35.57	23,000	49,800	-1.4
21/09/2021	36.04	80,800	35.64	36.10	35.44	52,600	36,300	0.9
20/09/2021	35.64	66,700	35.70	36.10	35.64	10,000	27,300	-0.9
17/09/2021	35.70	124,600	35.90	36.10	35.64	43,300	58,100	-0.8
16/09/2021	35.90	43,500	36.10	36.10	35.77	15,900	17,400	-0.1
15/09/2021	36.10	33,500	35.70	36.37	35.64	100	6,100	-0.3
14/09/2021	35.70	58,100	35.84	35.84	35.57	19,900	12,600	0.4
13/09/2021	35.84	55,200	35.70	35.90	35.57	21,800	15,100	0.4
10/09/2021	35.70	36,300	35.70	35.90	35.70	0	7,500	-0.4
09/09/2021	35.70	60,500	35.70	35.77	35.57	20,300	12,200	0.4
08/09/2021	35.70	93,600	36.43	36.43	35.64	28,100	74,500	-2.5
07/09/2021	36.43	66,300	36.90	36.90	36.37	453,300	441,500	0.7
06/09/2021	36.90	125,600	36.10	36.96	36.10	27,400	25,400	0.1
01/09/2021	36.10	95,800	35.57	36.10	35.64	35,300	19,800	0.8
31/08/2021	35.57	75,300	35.51	35.77	35.51	37,400	39,600	-0.1
30/08/2021	35.51	45,900	35.37	36.23	35.31	6,600	18,000	-0.6
27/08/2021	35.37	44,700	35.44	35.44	35.04	12,800	9,400	0.2
26/08/2021	35.44	12,500	35.51	35.70	35.24	500	4,200	-0.2
25/08/2021	35.51	84,200	35.11	35.77	34.64	42,500	1,900	2.1
24/08/2021	35.11	63,100	35.44	35.44	34.98	16,200	500	0.8
23/08/2021	35.44	258,300	36.63	36.63	35.44	144,700	69,100	4.1
20/08/2021	36.63	91,500	36.96	37.36	36.63	31,400	35,300	-0.2
19/08/2021	36.96	87,300	36.96	36.96	36.63	34,000	18,800	0.8
18/08/2021	36.96	174,400	37.63	37.63	36.83	78,100	70,600	0.4
17/08/2021	37.63	96,000	37.96	38.16	37.56	58,900	48,900	0.6
16/08/2021	37.96	86,500	38.16	38.22	37.76	32,600	15,500	1.0
13/08/2021	38.16	62,000	38.22	38.55	37.89	21,900	12,000	0
12/08/2021	38.22	101,300	38.29	38.35	38.09	46,400	0	2.7
11/08/2021	38.29	95,000	37.89	38.29	37.69	60,500	7,900	3.0
10/08/2021	37.89	54,500	37.56	38.02	37.43	26,600	100	1.5
09/08/2021	37.56	45,200	37.63	37.69	37.29	8,100	25,900	-1.0
06/08/2021	37.63	40,100	37.63	37.63	37.49	24,600	0	1.4
05/08/2021	37.63	33,300	37.63	37.63	37.10	19,200	3,500	0.9
04/08/2021	37.63	34,600	37.63	37.63	37.23	18,900	1,400	1.0
03/08/2021	37.63	10,900	37.89	37.96	37.43	600	900	-0.0
02/08/2021	37.89	102,700	37.23	38.35	37.10	89,700	300	5.1
30/07/2021	37.23	46,700	36.96	37.69	37.03	39,900	0	2.3
29/07/2021	36.96	50,200	37.76	37.76	36.96	3,800	600	0.2
28/07/2021	37.76	42,700	38.35	38.35	37.10	20,500	1,100	1.1
27/07/2021	38.35	33,500	37.63	38.42	37.69	18,100	5,000	0.8
26/07/2021	37.63	36,100	37.36	37.63	36.83	900	1,200	-0.0
23/07/2021	37.36	15,500	37.29	37.56	37.10	13,000	6,100	0.4
22/07/2021	37.29	5,800	37.16	37.43	37.10	500	300	0.0
21/07/2021	37.16	28,200	37.43	37.49	37.16	0	12,000	-0.7
20/07/2021	37.43	30,200	36.76	37.49	36.43	18,400	1,000	1.0
19/07/2021	36.76	30,500	37.63	37.63	36.43	11,700	1,000	0.6
16/07/2021	37.63	13,200	37.43	37.96	37.43	1,100	500	0.0
15/07/2021	37.43	9,500	36.50	37.43	36.50	200	0	0.0
14/07/2021	36.50	41,700	37.03	37.43	36.50	18,000	2,300	0.9
13/07/2021	37.03	62,500	36.43	37.43	36.43	22,700	3,700	1.1
12/07/2021	36.43	164,600	37.76	37.76	36.30	78,800	4,200	4.2
09/07/2021	37.76	65,300	37.89	38.16	37.76	24,300	12,700	0.7
08/07/2021	37.89	60,800	38.16	38.16	37.82	41,800	19,600	0.6
07/07/2021	38.16	84,000	38.02	38.42	37.76	54,200	1,000	3.1
06/07/2021	38.02	106,100	38.16	39.08	38.02	53,300	35,200	1.1
05/07/2021	38.16	69,100	38.95	38.95	38.16	9,900	21,300	-0.3
02/07/2021	38.95	52,300	39.02	39.15	38.82	3,600	200	0.2
01/07/2021	39.02	55,000	39.28	39.55	38.95	100	3,300	-0.2
30/06/2021	39.28	41,800	39.28	39.75	39.28	1,200	17,600	-1.0
29/06/2021	39.28	53,400	39.81	40.34	39.28	100	1,900	-0.1
28/06/2021	39.81	53,400	39.41	40.34	39.41	800	0	0.0
25/06/2021	39.41	55,200	39.28	39.68	39.02	13,700	700	0.8
24/06/2021	39.28	74,100	39.55	39.81	39.08	38,100	0	2.3
23/06/2021	39.55	122,100	40.28	40.34	39.48	40,800	700	2.4
22/06/2021	40.28	121,900	40.14	40.41	39.81	44,300	200	2.7
21/06/2021	40.14	200,500	40.34	40.67	39.41	85,600	1,500	5.1
18/06/2021	40.34	115,700	40.67	40.81	40.08	49,700	1,000	3.0
17/06/2021	40.67	283,700	40.41	40.67	38.95	108,500	25,900	5.0
16/06/2021	40.41	211,200	40.08	40.81	39.68	32,200	4,300	1.7
15/06/2021	40.08	266,300	38.49	40.21	38.49	40,600	5,200	2.1
14/06/2021	38.49	175,600	38.29	38.55	37.96	71,000	4,300	3.8
11/06/2021	38.29	79,000	37.76	38.42	37.76	1,200	900	0.0
10/06/2021	37.76	55,800	37.49	37.76	37.43	39,200	400	2.2
09/06/2021	37.49	115,900	37.56	37.76	37.43	25,100	200	1.4
08/06/2021	37.56	145,200	37.96	38.09	37.56	224,300	201,900	1.3
07/06/2021	37.96	54,600	38.02	38.35	37.76	16,200	2,500	0.8
04/06/2021	38.02	64,700	38.16	38.16	37.96	9,900	0	0.6
03/06/2021	38.16	193,700	38.62	38.62	38.09	301,300	326,700	-1.5
02/06/2021	38.62	45,400	38.29	38.75	38.16	36,200	4,600	1.8
01/06/2021	38.29	59,100	38.49	38.88	38.22	42,100	3,900	2.2
31/05/2021	38.49	88,000	38.82	38.82	38.02	63,200	6,600	3.3
28/05/2021	38.82	85,900	38.29	38.82	38.29	71,200	3,200	4.0
27/05/2021	38.29	37,700	38.88	38.88	38.29	13,200	200	0.8
26/05/2021	38.88	91,000	39.08	39.08	38.42	33,200	20,200	0.8

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-23.40	-14.46%	2,686,300	-1,007,100	-146.4	138.40 162.50 140.30
2 tháng (2026-01-16)	-35.10	-20.23%	6,614,000	-2,076,700	-318.9	138.40 173.50 140.30
3 tháng (2025-12-17)	-50.40	-26.69%	9,426,600	-2,098,800	-321.7	138.40 188.80 140.30
6 tháng (2025-09-18)	-4.55	-3.18%	18,189,800	-2,315,600	-348.4	135.64 188.80 140.30
12 tháng (2025-03-24)	27.88	25.22%	43,425,000	40,781	-96.5	98.27 188.80 140.30
24 tháng (2024-03-27)	44.44	47.29%	97,606,000	-1,380,548	-234.1	80.18 188.80 140.30
36 tháng (2023-04-03)	95.58	223.18%	167,390,000	-1,314,571	-174.6	42.82 188.80 140.30
60 tháng (2021-04-12)	98.69	248.49%	206,951,900	2,100,688	24.2	34.31 188.80 140.30

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH