Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (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