Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	25.35	36,000	25.05	25.46	25.00	13,150	1,800	0.6
19/02/2019	25.05	116,780	25.46	25.66	24.79	130,160	105,970	1.2
18/02/2019	25.46	90,260	25.76	25.97	25.41	320,040	359,100	-2.0
15/02/2019	25.76	126,920	25.66	26.37	25.46	191,970	175,600	0.8
14/02/2019	25.66	127,720	25.86	25.97	25.46	360,710	310,030	2.6
13/02/2019	25.86	169,070	24.54	25.86	24.64	202,860	141,010	3.1
12/02/2019	24.54	128,940	23.52	24.54	23.52	20,560	30,090	-0.5
11/02/2019	23.52	61,720	23.22	23.73	23.39	6,650	31,320	-1.1
01/02/2019	23.22	134,850	23.42	23.93	23.22	19,920	1,030	0.9
31/01/2019	23.42	98,230	23.32	23.78	23.32	0	0	0
30/01/2019	23.32	88,020	23.42	23.83	23.22	2,720	30,030	-1.3
29/01/2019	23.42	127,450	23.93	24.13	23.27	21,130	32,020	-0.5
28/01/2019	23.93	53,070	24.69	24.90	23.93	200	0	0.0
25/01/2019	24.69	92,600	24.74	24.74	24.44	25,100	0	1.2
24/01/2019	24.74	45,720	24.74	25.05	24.51	8,800	0	0.4
23/01/2019	24.74	106,870	24.54	25.15	24.34	20,030	30,200	-0.5
22/01/2019	24.54	125,000	24.49	24.79	24.44	24,480	58,090	-1.6
21/01/2019	24.49	102,740	24.95	25.20	24.44	700	30,290	-1.4
18/01/2019	24.95	67,550	25.05	25.20	24.92	22,470	34,850	-0.6
17/01/2019	25.05	83,180	25.46	25.66	25.05	30,100	50,580	-1.0
16/01/2019	25.46	115,040	25.71	25.86	25.20	29,810	61,400	-1.6
15/01/2019	25.71	79,860	25.56	25.71	25.35	23,800	23,510	0.0
14/01/2019	25.56	50,990	25.76	25.81	25.35	20,040	4,000	0.8
11/01/2019	25.76	58,120	25.86	26.22	25.51	20,040	17,400	0.1
10/01/2019	25.86	58,610	25.51	26.12	25.56	9,000	17,280	-0.4
09/01/2019	25.51	38,970	25.00	25.51	25.00	18,000	10,940	0.4
08/01/2019	25.00	37,440	25.07	25.20	24.97	10	11,270	-0.6
07/01/2019	25.07	102,500	24.87	25.71	24.95	31,120	36,560	-0.3
04/01/2019	24.87	117,230	25.05	25.05	24.51	20,100	56,910	-1.8
03/01/2019	25.05	191,330	25.81	26.02	25.05	59,160	38,590	1.0
02/01/2019	25.81	65,370	26.78	26.78	25.76	1,140	12,000	-0.6
28/12/2018	26.78	48,870	26.73	26.98	26.68	1,000	11,910	-0.6
27/12/2018	26.73	61,960	26.32	26.98	26.47	140	19,830	-1.0
26/12/2018	26.32	138,240	26.47	26.63	26.32	15,000	42,040	-1.4
25/12/2018	26.47	240,130	27.54	27.54	25.76	100	49,880	-2.6
24/12/2018	27.54	39,180	27.95	28.15	27.54	120	11,500	-0.6
21/12/2018	27.95	56,340	27.85	28.15	27.49	20,200	31,760	-0.6
20/12/2018	27.85	136,460	27.95	28.31	27.75	26,370	40,120	-0.8
19/12/2018	27.95	149,420	28.15	28.56	26.22	100,300	150,190	-2.7
18/12/2018	28.15	119,880	28.51	28.71	27.95	30,330	3,800	1.5
17/12/2018	28.51	61,940	29.17	29.27	28.51	12,610	1,160	0.6
14/12/2018	29.17	93,520	29.53	29.73	29.12	6,110	13,960	-0.4
13/12/2018	29.53	163,080	29.17	29.83	29.22	7,460	2,000	0.3
12/12/2018	29.17	100,300	28.87	29.17	28.66	23,680	2,930	1.2
11/12/2018	28.87	122,220	28.92	29.43	28.87	26,560	13,080	0.8
10/12/2018	28.92	57,060	28.92	29.17	28.51	1,030	0	0.1
07/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2018	28.92	152,480	28.46	29.12	28.77	620	36,130	-2.0
06/12/2018	28.46	149,080	29.01	29.01	28.31	6,760	57,790	-2.9
05/12/2018	29.01	171,370	28.76	29.10	28.31	7,820	50,560	-2.5
04/12/2018	28.76	209,340	27.96	29.25	27.96	12,720	70,950	-3.3
03/12/2018	27.96	123,910	27.37	28.01	27.72	12,030	41,170	-1.6
30/11/2018	27.37	118,120	27.52	27.72	27.27	0	39,370	-2.2
29/11/2018	27.52	35,940	27.57	28.21	27.52	130	13,860	-0.8
28/11/2018	27.57	95,440	27.91	28.26	27.57	280	30,940	-1.7
27/11/2018	27.91	95,440	28.26	28.51	27.77	0	33,030	-1.9
26/11/2018	28.26	124,950	27.72	28.76	27.72	1,000	27,010	-1.5
23/11/2018	27.72	86,470	28.11	28.11	27.67	0	25,530	-1.4
22/11/2018	28.11	69,040	28.01	28.26	27.72	0	19,640	-1.1
21/11/2018	28.01	142,240	27.32	28.21	27.27	1,000	37,830	-2.1
20/11/2018	27.32	49,550	27.42	27.52	27.17	0	13,720	-0.8
19/11/2018	27.42	41,640	27.52	27.82	27.22	850	0	0.0
16/11/2018	27.52	23,720	27.17	27.77	27.27	2,000	0	0.1
15/11/2018	27.17	33,150	27.47	27.77	27.17	120	0	0.0
14/11/2018	27.47	31,200	27.77	28.11	27.47	0	3,690	-0.2
13/11/2018	27.77	37,460	27.82	28.21	27.37	60	20	0.0
12/11/2018	27.82	38,000	28.11	28.11	27.57	0	130	-0.0
09/11/2018	28.11	55,040	28.26	28.26	27.87	7,140	3,510	0.2
08/11/2018	28.26	25,850	28.11	28.76	28.26	2,100	1,740	0.0
07/11/2018	28.11	41,190	28.61	28.71	28.11	1,210	20	0.1
06/11/2018	28.61	98,140	28.16	29.01	27.82	3,210	0	0.2
05/11/2018	28.16	36,820	27.91	28.16	27.52	0	30	-0.0
02/11/2018	27.91	45,870	27.47	28.21	27.47	1,700	2,530	-0.0
01/11/2018	27.47	48,170	28.26	28.51	27.32	1,150	300	0.0
31/10/2018	28.26	99,520	27.72	28.26	27.82	1,130	7,200	-0.3
30/10/2018	27.72	70,590	27.91	28.26	27.67	70	730	-0.0
29/10/2018	27.91	27,780	28.01	28.46	27.82	1,040	550	0.0
26/10/2018	28.01	123,510	27.62	28.66	27.62	12,640	1,460	0.6
25/10/2018	27.62	148,490	28.06	28.06	26.97	700	800	-0.0
24/10/2018	28.06	106,360	28.56	29.01	28.06	100	4,000	-0.2
23/10/2018	28.56	158,920	29.25	29.40	27.52	10,000	500	0.5
22/10/2018	29.25	96,530	30.59	30.94	29.25	29,590	1,380	1.7
19/10/2018	30.59	162,180	31.14	31.14	30.39	43,000	3,000	2.5
18/10/2018	31.14	67,150	31.93	31.93	31.14	300	30	0.0
17/10/2018	31.93	333,550	30.15	31.98	30.34	210,980	5,980	13.0
16/10/2018	30.15	71,350	30.25	30.25	29.75	15,600	0	0.9
15/10/2018	30.25	170,180	30.00	30.29	29.75	60,850	60	3.7
12/10/2018	30.00	207,040	29.06	30.00	27.57	61,150	1,270	3.5
11/10/2018	29.06	480,930	31.24	31.24	29.06	34,330	69,030	-2.0
10/10/2018	31.24	298,700	33.02	33.42	30.74	5,990	5,290	0.1
09/10/2018	33.02	154,020	33.72	33.86	33.02	34,620	400	2.3
08/10/2018	33.72	259,660	33.52	34.16	33.02	78,070	22,010	3.8
05/10/2018	33.52	298,860	33.52	34.16	33.02	58,090	13,070	3.1
04/10/2018	33.52	144,510	33.96	34.21	33.52	32,000	12,940	1.3
03/10/2018	33.96	574,550	32.67	34.31	32.72	312,300	31,170	19.3
02/10/2018	32.67	622,110	31.14	32.72	31.09	253,860	22,070	15.0
01/10/2018	31.14	260,510	31.48	31.98	30.94	91,720	30	5.8
28/09/2018	31.48	154,730	31.68	31.73	31.48	67,200	0	4.3
27/09/2018	31.68	221,320	31.63	31.93	31.53	73,630	1,030	4.6
26/09/2018	31.63	553,530	30.84	32.03	30.79	168,540	27,540	8.9
25/09/2018	30.84	409,110	31.24	31.39	30.25	148,040	0	9.3

Page:
<<
17
18
19
>>

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