Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	40.68	217,600	40.04	40.75	39.97	13,500	500	0.8
17/02/2021	40.04	366,200	38.81	40.04	38.81	15,000	173,700	-9.7
09/02/2021	38.81	156,600	38.68	39.52	38.16	99,200	57,300	2.6
08/02/2021	38.68	242,900	39.26	39.71	38.10	198,400	125,200	4.4
05/02/2021	39.26	134,000	38.81	39.71	38.62	87,900	12,800	4.6
04/02/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/02/2021	38.81	113,500	38.75	39.33	38.75	2,800	41,300	-2.3
03/02/2021	38.75	135,000	38.50	38.93	38.12	2,000	21,100	-1.2
02/02/2021	38.50	194,300	37.50	38.50	36.93	16,200	46,900	-1.8
01/02/2021	37.50	183,600	37.25	38.43	36.93	9,900	28,300	-1.1
29/01/2021	37.25	149,100	35.75	37.75	35.62	60,200	23,500	2.2
28/01/2021	35.75	585,700	38.43	38.43	35.75	124,400	15,600	6.4
27/01/2021	38.43	332,400	38.87	38.87	38.25	176,300	21,000	9.6
26/01/2021	38.87	251,300	39.62	39.68	38.68	55,600	7,900	3.0
25/01/2021	39.62	166,300	39.00	39.81	38.87	26,900	500	1.7
22/01/2021	39.00	283,100	37.50	39.31	38.43	71,200	400	4.4
21/01/2021	37.50	331,100	37.50	38.12	36.87	39,400	229,800	-11.4
20/01/2021	37.50	374,700	37.37	37.50	36.25	84,000	3,400	4.8
19/01/2021	37.37	538,000	39.50	39.50	36.75	151,400	96,700	3.3
18/01/2021	39.50	299,000	40.06	40.06	39.50	23,500	18,900	0.3
15/01/2021	40.06	356,400	40.49	40.81	39.81	33,500	110,200	-4.9
14/01/2021	40.49	661,000	40.56	41.24	40.06	17,300	141,400	-8.1
13/01/2021	40.56	678,000	39.31	40.93	39.43	148,600	224,500	-4.9
12/01/2021	39.31	367,300	38.75	39.62	38.68	35,900	207,200	-10.7
11/01/2021	38.75	270,800	39.00	39.37	38.62	31,500	183,300	-9.4
08/01/2021	39.00	161,100	38.62	40.00	38.56	4,900	39,400	-2.2
07/01/2021	38.62	500,700	39.31	40.00	38.56	44,600	372,800	-20.4
06/01/2021	39.31	430,000	40.31	40.62	39.25	9,290	42,400	-21.0
05/01/2021	40.31	179,300	40.00	40.49	39.81	12,100	84,100	-4.6
04/01/2021	40.00	129,400	39.12	40.12	39.31	3,900	16,100	-0.8
31/12/2020	39.12	125,440	39.25	39.43	38.81	17,120	44,130	-1.7
30/12/2020	39.25	150,690	39.62	39.81	39.25	16,030	65,280	-3.1
29/12/2020	39.62	58,190	39.62	39.93	39.37	5,040	10,250	-0.3
28/12/2020	39.62	78,330	39.75	40.12	39.31	20,610	8,200	0.8
25/12/2020	39.75	94,870	39.37	40.00	39.06	18,010	6,550	0.7
24/12/2020	39.37	116,100	40.43	40.43	38.56	49,260	36,910	0.8
23/12/2020	40.43	192,980	40.00	40.93	39.81	2,850	17,740	-1.0
22/12/2020	40.00	113,050	39.81	40.31	39.50	12,540	10,410	0.2
21/12/2020	39.81	65,380	40.18	40.31	39.56	8,150	8,750	-0.0
18/12/2020	40.18	112,560	39.68	40.37	39.25	15,110	4,620	0.7
17/12/2020	39.68	110,500	40.37	40.37	39.62	45,080	10,250	2.2
16/12/2020	40.37	122,790	40.43	40.62	40.00	36,750	1,330	2.3
15/12/2020	40.43	131,250	40.24	41.12	40.37	56,610	9,780	3.1
14/12/2020	40.24	165,260	40.31	41.12	40.06	31,580	91,700	-3.9
11/12/2020	40.31	237,070	40.93	41.56	40.00	87,720	144,110	-3.6
10/12/2020	40.93	205,870	41.56	41.56	40.06	6,800	27,320	-1.3
09/12/2020	41.56	391,540	40.62	41.62	40.06	178,750	13,380	10.8
08/12/2020	40.62	578,110	39.18	40.62	38.81	126,790	1,070	8.0
07/12/2020	39.18	331,010	38.62	39.25	38.31	280,540	8,000	17.0
04/12/2020	38.62	297,110	38.81	38.87	38.50	229,630	52,700	11.0
03/12/2020	38.81	191,300	38.56	39.25	38.37	70,840	2,840	4.2
02/12/2020	38.56	593,390	37.93	38.68	38.12	424,940	19,380	25.0
01/12/2020	37.93	163,020	38.06	38.06	37.37	53,220	80	3.2
30/11/2020	38.06	200,280	38.06	38.62	38.06	46,450	51,510	-0.3
27/11/2020	38.06	665,340	36.43	38.12	36.43	138,040	56,140	4.9
26/11/2020	36.43	211,420	36.56	36.56	36.12	60,350	9,970	2.9
25/11/2020	36.56	332,350	36.62	36.87	36.31	137,440	12,540	7.3
24/11/2020	36.62	324,770	37.00	37.00	36.31	125,830	0	7.4
23/11/2020	37.00	287,370	37.12	37.25	36.56	29,940	2,210	1.6
20/11/2020	37.12	411,350	36.37	37.37	36.25	104,180	5,400	5.8
19/11/2020	36.37	165,540	36.50	36.56	36.00	24,120	1,360	1.3
18/11/2020	36.50	330,730	36.25	36.56	35.75	59,140	2,230	3.3
17/11/2020	36.25	582,260	34.50	36.25	34.56	68,890	3,500	3.8

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	-15.20	-8.69%	3,995,700	-756,200	-125.3	155.10 177.20 163
2 tháng (2025-12-01)	1.80	1.14%	7,772,000	-640,000	-102.8	155.10 188.80 163
3 tháng (2025-11-03)	-7.39	-4.42%	10,140,600	-710,900	-113.2	155.10 188.80 163
6 tháng (2025-08-04)	24.07	17.73%	19,122,100	-1,202,400	-183.3	126.02 188.80 163
12 tháng (2025-02-04)	45.59	39.92%	45,879,300	464,496	-4.3	98.27 188.80 163
24 tháng (2024-02-15)	72.86	83.80%	101,434,300	-429,179	-71.5	80.18 188.80 163
36 tháng (2023-02-15)	114.49	252.69%	165,346,800	392,474	57.9	41.95 188.80 163
60 tháng (2021-02-25)	119.76	299.13%	209,045,800	3,069,988	212.0	34.31 188.80 163

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH