Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/05/2021	39.08	105,600	38.29	39.22	37.89	71,500	600	4.2
24/05/2021	38.29	71,300	37.69	38.42	37.56	33,700	300	1.9
21/05/2021	37.69	37,700	37.49	38.09	37.10	700	200	0.0
20/05/2021	37.49	167,100	37.89	37.89	37.10	89,300	100	5.0
19/05/2021	37.89	65,000	38.22	38.55	37.76	36,000	3,300	1.9
18/05/2021	38.22	87,100	37.89	38.49	37.76	51,400	3,000	2.8
17/05/2021: Cổ tức tiền mặt tỉ lệ: 14.8%
17/05/2021	37.89	26,900	37.97	38.42	37.82	0	3,500	-0.2
14/05/2021	37.97	84,000	37.97	38.16	37.78	26,800	0	1.6
13/05/2021	37.97	30,400	37.71	38.42	37.71	3,000	6,700	-0.2
12/05/2021	37.71	36,600	37.58	38.10	37.45	5,900	1,800	0.2
11/05/2021	37.58	133,900	37.52	37.78	37.13	31,500	74,800	-2.5
10/05/2021	37.52	88,400	37.84	38.42	37.32	94,600	15,000	4.7
07/05/2021	37.84	29,800	38.36	38.36	37.78	12,300	800	0.7
06/05/2021	38.36	82,800	38.49	39.07	38.29	48,500	1,000	2.8
05/05/2021	38.49	95,500	38.16	38.87	38.10	54,500	3,000	3.1
04/05/2021	38.16	92,000	38.29	38.62	37.84	76,100	15,000	3.6
29/04/2021	38.29	129,000	38.23	38.75	38.16	118,000	36,300	4.9
28/04/2021	38.23	108,300	37.78	38.75	37.84	84,400	20,500	3.8
27/04/2021	37.78	69,000	37.97	38.10	37.45	14,300	6,500	0.5
26/04/2021	37.97	168,000	37.97	37.97	37.39	59,500	91,200	-1.9
23/04/2021	37.97	88,100	38.10	38.10	37.26	200	8,000	-0.5
22/04/2021	38.10	167,200	38.75	38.75	37.84	38,700	110,400	-4.2
20/04/2021	38.75	159,900	38.81	39.20	38.23	70,400	110,100	-2.4
19/04/2021	38.81	78,000	39.13	39.13	38.81	10,300	12,900	-0.2
16/04/2021	39.13	109,500	39.13	39.71	39.00	90,500	2,000	5.4
15/04/2021	39.13	156,000	39.00	39.71	38.81	80,600	6,700	4.5
14/04/2021	39.00	77,600	38.87	39.07	38.81	6,000	10,400	-0.3
13/04/2021	38.87	160,200	39.71	39.84	38.87	58,500	2,900	3.4
12/04/2021	39.71	137,000	39.71	39.84	39.26	61,500	3,000	3.6
09/04/2021	39.71	105,500	39.71	39.84	39.65	4,100	2,900	0.1
08/04/2021	39.71	83,700	39.78	40.17	39.58	4,600	4,600	-0.0
07/04/2021	39.78	251,100	38.75	39.91	38.42	67,800	13,500	3.3
06/04/2021	38.75	101,000	38.49	38.87	38.29	67,900	28,600	2.3
05/04/2021	38.49	123,300	38.75	39.00	38.23	27,900	64,700	-2.2
02/04/2021	38.75	94,500	38.23	38.87	38.29	8,300	38,500	-1.8
01/04/2021	38.23	94,900	37.65	38.42	37.65	7,500	39,100	-1.9
31/03/2021	37.65	127,400	37.91	38.03	37.65	31,300	38,500	-0.4
30/03/2021	37.91	103,400	37.91	38.10	37.65	10,200	45,700	-2.1
29/03/2021	37.91	320,400	37.71	38.10	37.71	1,000	176,600	-10.3
26/03/2021	37.71	175,700	38.42	38.75	36.16	22,100	10,300	0.7
25/03/2021	38.42	151,300	38.49	38.68	38.23	25,800	6,900	1.1
24/03/2021	38.49	106,700	38.87	38.87	38.49	24,000	6,400	1.1
23/03/2021	38.87	133,400	39.00	39.07	38.68	24,300	23,800	0.0
22/03/2021	39.00	187,400	39.26	39.39	38.94	24,200	67,200	-2.6
19/03/2021	39.26	136,700	39.39	39.58	39.13	18,600	34,600	-1.0
18/03/2021	39.39	130,900	39.39	39.71	39.39	284,900	313,500	-1.7
17/03/2021	39.39	176,000	39.58	39.58	39.33	13,000	60,800	-2.9
16/03/2021	39.58	156,600	39.97	39.97	39.46	30,000	70,500	-2.5
15/03/2021	39.97	157,300	40.17	40.23	39.84	22,100	32,500	-0.6
12/03/2021	40.17	167,500	39.91	40.36	39.84	253,800	310,100	-3.5
11/03/2021	39.91	138,200	39.91	40.49	39.84	10,900	46,100	-2.2
10/03/2021	39.91	202,100	39.58	40.04	39.58	7,900	59,300	-3.2
09/03/2021	39.58	248,900	40.04	40.23	39.46	227,300	268,500	-2.6
08/03/2021	40.04	299,400	40.42	41.01	39.97	57,300	85,500	-1.8
05/03/2021	40.42	231,100	41.01	41.01	40.23	210,200	299,100	-5.6
04/03/2021	41.01	171,200	42.10	42.10	40.81	32,200	41,100	-0.6
03/03/2021	42.10	428,300	41.91	42.94	41.91	586,100	574,200	0.8
02/03/2021	41.91	717,400	41.07	42.04	40.88	173,000	172,300	0.0
01/03/2021	41.07	227,500	40.68	41.07	40.17	125,000	50,500	4.7
26/02/2021	40.68	139,900	40.04	40.75	39.78	57,300	16,500	2.6
25/02/2021	40.04	151,700	39.58	40.23	39.52	64,300	7,400	3.5
24/02/2021	39.58	258,600	40.55	40.68	39.39	42,700	49,000	-0.4
23/02/2021	40.55	143,000	40.94	40.94	40.36	18,000	19,600	-0.1
22/02/2021	40.94	205,300	41.33	41.72	40.81	19,300	12,800	0.4
19/02/2021	41.33	351,000	40.68	41.46	40.49	19,900	900	1.2

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 (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