Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2018	29.22	213,280	28.61	29.22	28.75	84,650	23,550	3.8
14/06/2018	28.61	152,460	28.61	29.22	28.37	81,690	2,990	4.9
13/06/2018	28.61	127,700	27.95	28.61	27.81	12,710	3,060	0.6
12/06/2018	27.95	281,390	28.89	28.89	27.91	20,150	7,900	0.7
11/06/2018	28.89	103,480	29.31	29.50	28.84	290	10,130	-0.6
08/06/2018	29.31	218,360	29.69	29.69	28.89	27,340	2,630	1.5
07/06/2018	29.69	250,700	30.02	30.67	29.69	10	3,310	-0.2
06/06/2018	30.02	233,910	29.36	30.25	29.12	4,640	1,810	0.2
05/06/2018	29.36	263,090	28.70	29.36	28.28	55,890	2,750	3.2
04/06/2018	28.70	244,860	29.12	29.12	28.42	40,740	15,220	1.6
01/06/2018	29.12	213,620	29.78	29.97	29.08	6,400	8,330	-0.1
31/05/2018	29.78	589,170	28.14	29.78	27.91	162,340	4,020	9.8
30/05/2018	28.14	221,580	27.95	28.14	27.58	153,730	0	9.2
29/05/2018	27.95	325,470	27.44	28.28	26.40	218,810	1,000	12.9
28/05/2018	27.44	422,070	28.00	28.14	26.31	212,090	0	12.5
25/05/2018	28.00	327,180	28.00	28.33	27.58	190,130	0	11.4
24/05/2018	28.00	173,940	28.28	28.52	27.91	82,250	2,000	4.8
23/05/2018	28.28	381,500	27.62	28.33	27.44	140,070	1,150	8.3
22/05/2018	27.62	535,020	27.01	28.61	26.73	339,460	102,130	13.9
21/05/2018	27.01	133,350	27.20	27.62	26.78	27,360	630	1.5
18/05/2018	27.20	294,150	27.72	27.72	26.73	115,580	1,800	6.6
17/05/2018	27.72	229,090	28.14	28.14	27.44	59,350	0	3.5
16/05/2018	28.14	512,510	28.14	29.50	28.05	19,620	980	1.1
15/05/2018	28.14	401,580	26.31	28.14	27.67	117,280	3,000	6.8
14/05/2018	26.31	396,360	24.62	26.31	24.72	56,760	7,840	2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
11/05/2018	24.62	249,350	23.50	24.81	24.01	29,990	14,130	0.8
10/05/2018	23.50	263,720	23.90	23.94	23.45	9,010	44,200	-1.9
09/05/2018	23.90	190,110	23.90	24.21	23.68	200	57,120	-3.1
08/05/2018	23.90	259,560	23.45	24.08	23.45	65,600	100,470	-1.9
07/05/2018	23.45	293,110	23.23	23.76	23.01	8,250	96,750	-4.6
04/05/2018	23.23	272,410	24.03	24.43	23.23	3,600	81,970	-4.1
03/05/2018	24.03	226,260	23.90	24.30	23.36	1,200	111,210	-5.9
02/05/2018	23.90	308,030	23.81	24.52	23.81	35,200	104,540	-3.8
27/04/2018	23.81	338,360	23.36	23.90	23.32	43,520	139,410	-5.1
26/04/2018	23.36	470,660	24.57	25.02	23.05	21,950	79,710	-3.1
24/04/2018	24.57	396,940	25.51	25.51	24.57	22,120	53,970	-1.8
23/04/2018	25.51	339,060	27.38	27.56	25.51	14,280	12,800	0.1
20/04/2018	27.38	329,090	27.03	27.87	26.94	21,010	191,680	-10.4
19/04/2018	27.03	466,560	28.41	28.54	26.85	21,390	158,870	-8.4
18/04/2018	28.41	603,300	29.66	29.93	28.41	78,950	140,090	-4.0
17/04/2018	29.66	356,190	30.64	31.05	29.48	1,580	19,650	-1.2
16/04/2018	30.64	178,770	31.05	31.05	30.64	5,100	28,820	-1.6
13/04/2018	31.05	195,210	31.85	32.12	31.05	95,360	78,330	1.2
12/04/2018	31.85	362,540	31.27	32.16	31.05	256,710	80,000	12.6
11/04/2018	31.27	373,960	31.67	32.21	31.27	140,320	83,250	4.1
10/04/2018	31.67	314,250	31.67	32.07	31.18	147,110	87,000	4.3
09/04/2018	31.67	207,680	31.67	31.72	31.49	121,180	50,000	5.0
06/04/2018	31.67	208,400	31.72	31.98	31.54	64,980	78,410	-1.0
05/04/2018	31.72	222,110	31.27	31.94	30.82	43,740	110,950	-4.8
04/04/2018	31.27	256,490	32.21	32.56	31.27	13,980	50,000	-2.6
03/04/2018	32.21	284,650	31.72	32.65	31.98	9,460	52,560	-3.1
02/04/2018	31.72	183,830	30.73	32.12	30.82	6,100	9,600	-0.2
30/03/2018	30.73	235,460	31.27	31.27	30.38	4,930	16,620	-0.8
29/03/2018	31.27	445,360	32.39	32.39	31.05	46,680	52,300	-0.4
28/03/2018	32.39	210,310	32.61	32.79	32.39	15,630	50,000	-2.5
27/03/2018	32.61	355,170	32.88	33.28	32.43	27,420	53,000	-1.9
26/03/2018	32.88	179,420	32.97	33.73	32.88	4,000	4,200	-0.0
23/03/2018	32.97	357,310	33.64	33.64	32.61	11,170	11,240	0.0
22/03/2018	33.64	234,960	34.66	34.66	33.64	1,340	0	0.1
21/03/2018	34.66	473,200	33.95	34.66	34.13	95,320	25,400	5.4
20/03/2018	33.95	512,260	33.06	34.26	32.74	4,560	103,340	-7.4
19/03/2018	33.06	510,060	33.50	33.50	32.79	12,630	90,900	-5.8
16/03/2018	33.50	605,690	34.35	34.35	33.50	47,480	269,510	-16.7
15/03/2018	34.35	341,440	35.25	35.25	33.95	21,600	110,000	-6.8
14/03/2018	35.25	852,040	33.77	35.38	32.88	20,350	140,500	-9.3
13/03/2018	33.77	674,170	35.07	35.07	33.50	9,700	117,900	-8.2
12/03/2018	35.07	1,073,940	36.94	37.48	34.93	10,350	42,520	-2.5
09/03/2018	36.94	790,790	38.42	38.42	36.18	530	0	0.0
08/03/2018	38.42	260,030	38.77	39.49	38.19	20	77,910	-6.7
07/03/2018	38.77	402,370	38.91	39.27	37.57	3,240	3,310	-0.0
06/03/2018	38.91	415,790	39.35	39.98	38.55	3,380	12,000	-0.8
05/03/2018	39.35	480,180	39.85	41.10	39.35	2,250	77,190	-6.8
02/03/2018	39.85	759,550	40.65	40.65	39.49	3,030	95,210	-8.2
01/03/2018	40.65	618,470	41.90	41.99	40.65	150	80,720	-7.4
28/02/2018	41.90	1,065,780	41.10	42.84	41.10	12,650	55,710	-4.1
27/02/2018	41.10	576,270	41.01	41.90	40.87	700	170,100	-15.6
26/02/2018	41.01	643,560	41.72	42.44	40.78	100	32,910	-3.1
23/02/2018	41.72	921,660	39.89	42.44	39.89	5,080	103,040	-9.1
22/02/2018	39.89	290,760	41.10	41.10	39.76	720	20,500	-1.8
21/02/2018	41.10	554,580	40.61	42.26	41.05	100	76,350	-7.1
13/02/2018	40.61	1,374,880	37.97	40.61	39.85	28,920	149,120	-10.9
12/02/2018	37.97	413,090	36.18	37.97	36.63	20,800	103,110	-6.8
09/02/2018	36.18	368,430	36.72	36.72	34.44	36,000	93,070	-4.6
08/02/2018	36.72	243,850	36.99	37.03	36.18	100,400	29,090	5.9
07/02/2018	36.99	415,910	35.74	37.26	36.41	109,750	88,450	1.7
06/02/2018	35.74	990,780	35.87	36.18	33.37	295,470	6,000	22.1
05/02/2018	35.87	275,130	38.46	38.46	35.87	5,000	5,130	-0.0
02/02/2018	38.46	300,000	38.15	38.46	38.01	3,380	47,380	-3.8
01/02/2018	38.15	568,610	37.97	38.28	37.88	109,270	117,150	-0.7
31/01/2018	37.97	431,950	38.60	38.60	37.97	74,100	52,980	1.8
30/01/2018	38.60	518,000	38.01	39.35	37.57	96,000	77,520	1.6
29/01/2018	38.01	507,740	38.86	39.09	37.97	93,450	92,020	0.1
26/01/2018	38.86	613,910	39.71	39.76	38.64	124,200	11,320	9.9
25/01/2018	39.71	955,470	39.62	41.10	39.31	285,930	97,100	16.8
22/01/2018	39.62	1,378,590	37.61	40.20	37.66	53,460	91,960	-3.4
19/01/2018	37.61	608,670	37.30	38.42	37.08	109,890	125,640	-1.3
18/01/2018	37.30	315,890	37.52	37.52	36.85	59,550	79,020	-1.6
17/01/2018	37.52	417,140	38.06	38.37	37.30	152,580	118,900	2.8
16/01/2018	38.06	883,620	37.08	38.42	37.08	65,090	252,800	-16.0
15/01/2018	37.08	313,240	36.99	37.57	36.85	11,560	93,420	-6.8

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	10	7.30%	1,995,900	-208,570	0	131.90 147.40 145.20
2 tháng (2026-04-20)	1.52	1.05%	5,796,400	271,520	0	131.90 152.76 145.20
3 tháng (2026-03-23)	32.36	28.23%	11,005,700	-1,052,025	-105.5	114.64 152.76 145.20
6 tháng (2025-12-22)	-19.67	-11.80%	21,284,800	-3,531,625	-481.8	114.64 173.10 145.20
12 tháng (2025-06-24)	20.52	16.23%	39,872,000	-3,783,810	-516.5	114.64 178.58 145.20
24 tháng (2024-07-01)	64.49	78.16%	95,490,400	-1,330,473	-225.6	75.84 178.58 145.20
36 tháng (2023-07-05)	79.55	117.92%	157,345,900	-922,360	-208.1	57.87 178.58 145.20
60 tháng (2021-07-15)	111.60	315.23%	212,974,700	-1,039,537	-230.5	32.46 178.58 145.20

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH