Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2018	24.56	272,410	25.41	25.83	24.56	3,600	81,970	-4.1
03/05/2018	25.41	226,260	25.27	25.69	24.70	1,200	111,210	-5.9
02/05/2018	25.27	308,030	25.17	25.93	25.17	35,200	104,540	-3.8
27/04/2018	25.17	338,360	24.70	25.27	24.65	43,520	139,410	-5.1
26/04/2018	24.70	470,660	25.97	26.45	24.37	21,950	79,710	-3.1
24/04/2018	25.97	396,940	26.97	26.97	25.97	22,120	53,970	-1.8
23/04/2018	26.97	339,060	28.95	29.14	26.97	14,280	12,800	0.1
20/04/2018	28.95	329,090	28.57	29.47	28.48	21,010	191,680	-10.4
19/04/2018	28.57	466,560	30.04	30.18	28.38	21,390	158,870	-8.4
18/04/2018	30.04	603,300	31.36	31.64	30.04	78,950	140,090	-4.0
17/04/2018	31.36	356,190	32.40	32.82	31.17	1,580	19,650	-1.2
16/04/2018	32.40	178,770	32.82	32.82	32.40	5,100	28,820	-1.6
13/04/2018	32.82	195,210	33.67	33.96	32.82	95,360	78,330	1.2
12/04/2018	33.67	362,540	33.06	34.00	32.82	256,710	80,000	12.6
11/04/2018	33.06	373,960	33.48	34.05	33.06	140,320	83,250	4.1
10/04/2018	33.48	314,250	33.48	33.91	32.96	147,110	87,000	4.3
09/04/2018	33.48	207,680	33.48	33.53	33.29	121,180	50,000	5.0
06/04/2018	33.48	208,400	33.53	33.81	33.34	64,980	78,410	-1.0
05/04/2018	33.53	222,110	33.06	33.77	32.59	43,740	110,950	-4.8
04/04/2018	33.06	256,490	34.05	34.43	33.06	13,980	50,000	-2.6
03/04/2018	34.05	284,650	33.53	34.52	33.81	9,460	52,560	-3.1
02/04/2018	33.53	183,830	32.49	33.96	32.59	6,100	9,600	-0.2
30/03/2018	32.49	235,460	33.06	33.06	32.11	4,930	16,620	-0.8
29/03/2018	33.06	445,360	34.24	34.24	32.82	46,680	52,300	-0.4
28/03/2018	34.24	210,310	34.47	34.66	34.24	15,630	50,000	-2.5
27/03/2018	34.47	355,170	34.76	35.18	34.29	27,420	53,000	-1.9
26/03/2018	34.76	179,420	34.85	35.66	34.76	4,000	4,200	-0.0
23/03/2018	34.85	357,310	35.56	35.56	34.47	11,170	11,240	0.0
22/03/2018	35.56	234,960	36.65	36.65	35.56	1,340	0	0.1
21/03/2018	36.65	473,200	35.89	36.65	36.08	95,320	25,400	5.4
20/03/2018	35.89	512,260	34.95	36.22	34.62	4,560	103,340	-7.4
19/03/2018	34.95	510,060	35.42	35.42	34.66	12,630	90,900	-5.8
16/03/2018	35.42	605,690	36.32	36.32	35.42	47,480	269,510	-16.7
15/03/2018	36.32	341,440	37.26	37.26	35.89	21,600	110,000	-6.8

Page:
<<
19
20
21
>>

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