Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	31.24	522,200	29.85	31.48	29.85	193,500	60	12.1
21/09/2018	29.85	370,580	29.35	29.85	29.15	874,000	751,250	7.3
20/09/2018	29.35	156,780	29.15	29.60	29.15	351,480	710	19.3
19/09/2018	29.15	275,830	29.06	29.65	29.06	8,190	700	0.4
18/09/2018	29.06	313,520	28.91	29.06	28.16	3,000	30	0.2
17/09/2018	28.91	159,700	28.91	29.30	28.76	13,150	357,560	-21.5
14/09/2018	28.91	486,760	27.77	28.91	27.52	207,230	205,080	0.1
13/09/2018	27.77	76,870	27.52	27.87	27.42	0	720	-0.0
12/09/2018	27.52	71,340	27.72	27.87	27.52	0	6,520	-0.4
11/09/2018	27.72	93,150	27.87	27.87	27.57	34,040	0	1.9
10/09/2018	27.87	127,980	28.01	28.06	27.52	25,330	15,800	0.5
07/09/2018	28.01	217,330	27.52	28.11	27.47	120,440	13,000	6.0
06/09/2018	27.52	205,560	28.16	28.16	27.52	82,390	730	4.6
05/09/2018	28.16	200,590	28.16	28.26	27.72	89,900	730	5.0
04/09/2018	28.16	194,270	27.87	28.46	27.67	30,460	1,790	1.6
31/08/2018	27.87	478,170	26.87	28.26	26.87	930	8,080	-0.4
30/08/2018	26.87	276,300	26.48	26.92	26.28	35,240	147,300	-6.0
29/08/2018	26.48	138,550	26.77	26.82	26.43	36,920	81,670	-2.4
28/08/2018	26.77	184,500	26.43	26.92	26.38	340	81,730	-4.4
27/08/2018	26.43	141,470	26.53	26.53	26.18	2,890	58,590	-3.0
24/08/2018	26.53	94,880	26.53	26.53	26.13	130	20,580	-1.1
23/08/2018	26.53	63,470	26.82	27.02	26.53	30	2,290	-0.1
22/08/2018	26.82	313,110	26.33	27.17	26.18	20	3,110	-0.2
21/08/2018	26.33	140,120	26.13	26.53	26.03	50,020	760	2.6
20/08/2018	26.13	115,890	26.18	26.28	25.98	5,850	9,670	-0.2
17/08/2018	26.18	187,610	26.53	26.53	25.98	11,980	3,650	0.4
16/08/2018	26.53	48,660	26.77	26.77	26.33	500	3,950	-0.2
15/08/2018	26.77	116,400	26.63	27.22	26.72	10	2,520	-0.1
14/08/2018	26.63	222,870	26.03	26.72	26.08	800	3,070	-0.1
13/08/2018	26.03	196,860	26.53	26.97	25.88	200	730	-0.0
10/08/2018	26.53	55,350	26.92	27.47	26.53	30	6,720	-0.4
09/08/2018	26.92	112,520	27.07	27.77	26.72	530	26,940	-1.4
08/08/2018	27.07	30,420	27.37	27.57	26.77	180	1,460	-0.1
07/08/2018	27.37	26,940	27.67	27.77	27.17	30	160	-0.0

Page:
<<
18
19
20
>>

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)	-21.50	-13.29%	2,849,600	-1,037,700	-150.6	136.70 162.50 136.70
2 tháng (2026-01-19)	-29.50	-17.37%	6,665,400	-2,102,000	-322.2	136.70 169.80 136.70
3 tháng (2025-12-18)	-44.30	-24%	9,380,400	-2,216,900	-342.0	136.70 184.60 136.70
6 tháng (2025-09-19)	-3.23	-2.25%	18,272,900	-2,348,700	-353.0	135.64 188.80 136.70
12 tháng (2025-03-24)	29.78	26.94%	43,588,300	10,181	-100.7	98.27 188.80 136.70
24 tháng (2024-03-28)	45.83	48.52%	97,440,600	-1,366,748	-233.4	80.18 188.80 136.70
36 tháng (2023-04-03)	97.48	227.62%	167,553,300	-1,345,171	-178.9	42.82 188.80 136.70
60 tháng (2021-04-13)	101.43	260.91%	206,978,200	2,011,588	16.4	34.31 188.80 136.70

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH