Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/11/2020	34.50	216,310	34.18	34.93	34.43	3,120	3,610	-0.0
13/11/2020	34.18	158,870	34.18	34.56	34.12	8,490	1,000	0.4
12/11/2020	34.18	164,780	34.50	34.68	34.12	1,230	3,240	-0.1
11/11/2020	34.50	374,780	35.00	35.43	34.50	98,330	23,100	4.2
10/11/2020	35.00	294,750	34.06	35.18	34.25	17,620	2,000	0.9
09/11/2020	34.06	153,220	33.43	34.06	33.50	7,070	53,360	-2.5
06/11/2020	33.43	185,650	33.50	33.50	33.31	80,590	91,780	-0.6
05/11/2020	33.50	227,320	33.87	33.93	33.37	10,700	55,500	-2.4
04/11/2020	33.87	153,660	33.62	34.06	33.62	440	103,100	-5.6
03/11/2020	33.62	147,480	33.93	34.25	33.62	7,920	88,920	-4.4
02/11/2020	33.93	172,290	33.93	34.12	33.56	41,020	40,680	0.0
30/10/2020	33.93	72,810	34.06	34.31	33.62	25,410	40,020	-0.8
29/10/2020	34.06	108,540	33.68	34.06	33.50	45,370	2,830	2.3
28/10/2020	33.68	139,770	34.37	34.37	33.43	470	20,030	-1.1
27/10/2020	34.37	85,630	34.68	34.93	34.18	6,470	30,610	-0.2
26/10/2020	34.68	178,800	35.87	35.87	34.68	8,920	14,040	-0.3
23/10/2020	35.87	231,490	33.56	35.87	33.50	10,660	64,220	-2.9
22/10/2020	33.56	84,450	33.56	33.68	33.37	19,510	37,420	-1.0
21/10/2020	33.56	88,770	33.75	33.81	33.56	13,010	26,990	-0.8
20/10/2020	33.75	147,710	33.75	34.06	33.43	102,340	51,280	2.8
19/10/2020	33.75	83,860	34.00	34.25	33.68	8,010	2,310	0.3
16/10/2020	34.00	79,050	33.87	34.37	33.87	480	1,960	-0.1
15/10/2020	33.87	289,680	33.75	34.06	33.31	117,730	115,990	0.1
14/10/2020	33.75	379,640	34.62	34.68	33.68	11,720	139,150	-6.9
13/10/2020	34.62	103,670	34.50	34.81	34.37	11,840	17,070	-0.3
12/10/2020	34.50	419,580	35.56	35.62	34.37	14,660	66,610	-2.9
09/10/2020	35.56	146,160	35.68	36.25	35.31	5,040	32,530	-1.6
08/10/2020	35.68	294,340	35.87	36.06	35.25	145,750	241,320	-5.4
07/10/2020: Cổ tức tiền mặt tỉ lệ: 28.4%
07/10/2020	35.87	341,930	36.60	37.18	35.87	154,360	375,640	-12.8
06/10/2020	36.60	342,250	36.89	37.07	36.60	80,310	293,290	-13.1
05/10/2020	36.89	288,820	36.83	37.07	36.77	374,720	499,820	-7.7
02/10/2020	36.83	167,530	37.07	37.13	36.48	3,780	20,330	-1.0
01/10/2020	37.07	255,450	36.30	37.37	36.48	11,420	41,000	-1.8
30/09/2020	36.30	135,730	35.34	36.30	35.34	21,820	200	1.3
29/09/2020	35.34	178,380	36.06	36.36	35.17	1,790	31,960	-1.8
28/09/2020	36.06	86,700	35.88	36.36	35.82	12,200	0	0.7
25/09/2020	35.88	108,340	35.88	36.54	35.76	2,480	1,040	0.1
24/09/2020	35.88	128,010	35.88	36.00	35.70	4,100	1,040	0.2

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 (2025-11-05)	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