Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/08/2018	27.67	43,640	27.47	27.77	27.47	50	0	0.0
03/08/2018	27.47	60,350	28.01	28.21	27.47	100	1,480	-0.1
02/08/2018	28.01	128,310	28.16	28.16	27.47	13,860	100	0.8
01/08/2018	28.16	53,900	28.26	28.46	28.16	4,030	0	0.2
31/07/2018	28.26	94,490	28.56	28.76	28.26	2,770	1,390	0.1
30/07/2018	28.56	231,480	27.57	28.71	27.62	40,000	0	2.3
27/07/2018	27.57	63,680	27.32	28.21	27.32	31,670	0	1.8
26/07/2018	27.32	99,310	27.17	27.47	27.07	84,330	700	4.6
25/07/2018	27.17	169,720	27.37	27.62	27.17	104,360	0	5.8
24/07/2018	27.37	172,310	27.42	27.77	27.17	80,650	6,000	4.1
23/07/2018	27.42	120,460	27.42	28.16	27.42	52,330	1,820	2.8
20/07/2018	27.42	188,020	27.07	27.67	27.07	86,230	5,030	4.5
19/07/2018	27.07	164,220	26.53	27.27	26.63	10,140	60	0.5
18/07/2018	26.53	279,370	26.28	26.72	26.03	1,870	24,580	-1.2
17/07/2018	26.28	52,170	26.43	26.68	26.08	7,550	19,350	-0.6
16/07/2018	26.43	57,260	26.43	26.97	26.28	8,600	7,510	0.1
13/07/2018	26.43	90,040	25.78	26.72	25.78	13,070	60	0.7
12/07/2018	25.78	75,830	25.83	26.53	25.53	5,790	1,320	0.2
11/07/2018	25.83	100,840	27.32	27.32	25.83	60	500	-0.0
10/07/2018	27.32	221,410	27.87	28.26	27.12	8,550	75,010	-3.7
09/07/2018	27.87	104,890	28.76	28.86	27.87	60	36,360	-2.1
06/07/2018	28.76	58,020	29.50	29.50	28.76	0	16,400	-1.0
05/07/2018	29.50	226,250	28.76	29.75	28.31	173,090	3,960	10.0
04/07/2018	28.76	112,510	28.01	28.91	27.67	96,090	2,000	5.4
03/07/2018	28.01	182,190	28.51	28.76	27.57	77,100	24,910	3.0
02/07/2018	28.51	109,490	29.06	29.06	27.87	38,820	2,030	2.1
29/06/2018	29.06	113,150	29.50	29.75	28.76	82,750	5,000	4.7
28/06/2018	29.50	669,830	29.55	29.80	29.25	587,920	4,000	35.0
27/06/2018	29.55	93,350	29.60	29.95	29.50	51,420	2,100	3.0
26/06/2018	29.60	216,990	29.30	29.75	28.81	132,370	1,000	7.8
25/06/2018	29.30	51,720	29.25	30.00	29.25	2,030	2,040	-0.0
22/06/2018	29.25	102,710	28.86	29.75	28.76	46,450	10,000	2.2
21/06/2018	28.86	157,720	29.75	30.25	28.71	30,090	2,000	1.6
20/06/2018	29.75	62,950	29.60	30.15	29.06	340	3,440	-0.2
19/06/2018	29.60	288,770	30.64	30.74	28.76	79,150	500	4.7
18/06/2018	30.64	207,200	30.89	31.24	30.64	54,990	720	3.4
15/06/2018	30.89	213,280	30.25	30.89	30.39	84,650	23,550	3.8
14/06/2018	30.25	152,460	30.25	30.89	30.00	81,690	2,990	4.9
13/06/2018	30.25	127,700	29.55	30.25	29.40	12,710	3,060	0.6
12/06/2018	29.55	281,390	30.54	30.54	29.50	20,150	7,900	0.7
11/06/2018	30.54	103,480	30.99	31.19	30.49	290	10,130	-0.6
08/06/2018	30.99	218,360	31.39	31.39	30.54	27,340	2,630	1.5
07/06/2018	31.39	250,700	31.73	32.43	31.39	10	3,310	-0.2
06/06/2018	31.73	233,910	31.04	31.98	30.79	4,640	1,810	0.2
05/06/2018	31.04	263,090	30.34	31.04	29.90	55,890	2,750	3.2
04/06/2018	30.34	244,860	30.79	30.79	30.05	40,740	15,220	1.6
01/06/2018	30.79	213,620	31.48	31.68	30.74	6,400	8,330	-0.1
31/05/2018	31.48	589,170	29.75	31.48	29.50	162,340	4,020	9.8
30/05/2018	29.75	221,580	29.55	29.75	29.15	153,730	0	9.2
29/05/2018	29.55	325,470	29.01	29.90	27.91	218,810	1,000	12.9
28/05/2018	29.01	422,070	29.60	29.75	27.82	212,090	0	12.5
25/05/2018	29.60	327,180	29.60	29.95	29.15	190,130	0	11.4
24/05/2018	29.60	173,940	29.90	30.15	29.50	82,250	2,000	4.8
23/05/2018	29.90	381,500	29.20	29.95	29.01	140,070	1,150	8.3
22/05/2018	29.20	535,020	28.56	30.25	28.26	339,460	102,130	13.9
21/05/2018	28.56	133,350	28.76	29.20	28.31	27,360	630	1.5
18/05/2018	28.76	294,150	29.30	29.30	28.26	115,580	1,800	6.6
17/05/2018	29.30	229,090	29.75	29.75	29.01	59,350	0	3.5
16/05/2018	29.75	512,510	29.75	31.19	29.65	19,620	980	1.1
15/05/2018	29.75	401,580	27.82	29.75	29.25	117,280	3,000	6.8
14/05/2018	27.82	396,360	26.03	27.82	26.13	56,760	7,840	2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
11/05/2018	26.03	249,350	24.84	26.23	25.39	29,990	14,130	0.8
10/05/2018	24.84	263,720	25.27	25.31	24.79	9,010	44,200	-1.9
09/05/2018	25.27	190,110	25.27	25.60	25.03	200	57,120	-3.1
08/05/2018	25.27	259,560	24.79	25.45	24.79	65,600	100,470	-1.9
07/05/2018	24.79	293,110	24.56	25.12	24.32	8,250	96,750	-4.6

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 (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