Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2018	37.26	852,040	35.70	37.40	34.76	20,350	140,500	-9.3
13/03/2018	35.70	674,170	37.07	37.07	35.42	9,700	117,900	-8.2
12/03/2018	37.07	1,073,940	39.06	39.62	36.93	10,350	42,520	-2.5
09/03/2018	39.06	790,790	40.61	40.61	38.25	530	0	0.0
08/03/2018	40.61	260,030	40.99	41.75	40.38	20	77,910	-6.7
07/03/2018	40.99	402,370	41.13	41.51	39.72	3,240	3,310	-0.0
06/03/2018	41.13	415,790	41.61	42.27	40.76	3,380	12,000	-0.8
05/03/2018	41.61	480,180	42.13	43.45	41.61	2,250	77,190	-6.8
02/03/2018	42.13	759,550	42.98	42.98	41.75	3,030	95,210	-8.2
01/03/2018	42.98	618,470	44.30	44.39	42.98	150	80,720	-7.4
28/02/2018	44.30	1,065,780	43.45	45.29	43.45	12,650	55,710	-4.1
27/02/2018	43.45	576,270	43.35	44.30	43.21	700	170,100	-15.6
26/02/2018	43.35	643,560	44.11	44.86	43.12	100	32,910	-3.1
23/02/2018	44.11	921,660	42.17	44.86	42.17	5,080	103,040	-9.1
22/02/2018	42.17	290,760	43.45	43.45	42.03	720	20,500	-1.8
21/02/2018	43.45	554,580	42.93	44.68	43.40	100	76,350	-7.1
13/02/2018	42.93	1,374,880	40.14	42.93	42.13	28,920	149,120	-10.9
12/02/2018	40.14	413,090	38.25	40.14	38.73	20,800	103,110	-6.8
09/02/2018	38.25	368,430	38.82	38.82	36.41	36,000	93,070	-4.6
08/02/2018	38.82	243,850	39.10	39.15	38.25	100,400	29,090	5.9
07/02/2018	39.10	415,910	37.78	39.39	38.49	109,750	88,450	1.7
06/02/2018	37.78	990,780	37.92	38.25	35.28	295,470	6,000	22.1
05/02/2018	37.92	275,130	40.66	40.66	37.92	5,000	5,130	-0.0
02/02/2018	40.66	300,000	40.33	40.66	40.19	3,380	47,380	-3.8
01/02/2018	40.33	568,610	40.14	40.47	40.05	109,270	117,150	-0.7
31/01/2018	40.14	431,950	40.80	40.80	40.14	74,100	52,980	1.8
30/01/2018	40.80	518,000	40.19	41.61	39.72	96,000	77,520	1.6
29/01/2018	40.19	507,740	41.09	41.32	40.14	93,450	92,020	0.1
26/01/2018	41.09	613,910	41.98	42.03	40.85	124,200	11,320	9.9
25/01/2018	41.98	955,470	41.89	43.45	41.56	285,930	97,100	16.8
22/01/2018	41.89	1,378,590	39.76	42.50	39.81	53,460	91,960	-3.4
19/01/2018	39.76	608,670	39.43	40.61	39.20	109,890	125,640	-1.3
18/01/2018	39.43	315,890	39.67	39.67	38.96	59,550	79,020	-1.6
17/01/2018	39.67	417,140	40.24	40.57	39.43	152,580	118,900	2.8
16/01/2018	40.24	883,620	39.20	40.61	39.20	65,090	252,800	-16.0
15/01/2018	39.20	313,240	39.10	39.72	38.96	11,560	93,420	-6.8
12/01/2018	39.10	505,220	39.43	39.58	38.91	102,320	81,750	1.7
11/01/2018	39.43	414,380	39.48	39.48	39.06	74,900	71,270	0.3
10/01/2018	39.48	570,540	39.62	40.38	39.20	38,290	64,650	-2.2
09/01/2018	39.62	395,140	39.67	40.38	39.15	54,690	23,160	2.6
08/01/2018	39.67	320,740	39.20	40.14	38.25	13,870	9,230	0.4
05/01/2018	39.20	467,740	40.47	40.47	38.96	560	6,710	-0.5
04/01/2018	40.47	441,320	40.61	40.80	39.91	40,300	4,040	3.1
03/01/2018	40.61	426,510	41.46	41.56	40.52	72,950	8,990	5.5
02/01/2018	41.46	562,680	40.43	41.75	39.67	324,390	15,100	26.8
29/12/2017	40.43	598,150	39.91	40.71	40.14	246,000	2,460	20.9
28/12/2017	39.91	677,960	37.31	39.91	37.31	206,760	14,000	16.0
27/12/2017	37.31	644,000	38.02	38.02	37.17	15,530	4,530	0.9
26/12/2017	38.02	508,440	38.68	39.06	37.78	160	270	-0.0
25/12/2017	38.68	271,710	39.29	39.67	38.68	5,690	0	0.5
22/12/2017	39.29	311,550	39.58	39.91	39.06	440	65,570	-5.4
21/12/2017	39.58	294,970	39.29	40.33	39.43	3,180	0	0.3
20/12/2017	39.29	570,010	40.28	41.04	39.20	6,890	60,580	-4.6
19/12/2017	40.28	733,030	42.08	42.17	40.24	3,830	77,940	-6.4
18/12/2017	42.08	435,580	42.31	42.88	41.98	710	3,290	-0.2
15/12/2017	42.31	1,196,640	42.50	43.16	42.31	920,060	308,080	55.2
14/12/2017	42.50	314,970	41.79	42.83	41.98	12,960	8,790	0.4
13/12/2017	41.79	182,680	41.28	41.79	41.23	23,730	22,050	0.2
12/12/2017	41.28	669,810	40.61	42.03	39.67	82,680	17,760	5.6
11/12/2017	40.61	522,890	42.03	42.03	40.61	32,250	38,350	-0.5
08/12/2017	42.03	678,960	44.01	44.01	42.03	79,280	1,900	7.0
07/12/2017	44.01	271,560	43.54	44.25	43.54	24,620	0	2.3
06/12/2017	43.54	714,710	43.21	44.11	42.50	91,050	3,660	8.1
05/12/2017	43.21	1,134,620	45.95	45.95	43.21	31,490	130,000	-9.3
04/12/2017	45.95	475,010	45.15	46.38	45.38	23,560	26,600	-0.3
01/12/2017	45.15	756,110	45.34	45.48	44.63	5,700	73,700	-6.5
30/11/2017	45.34	1,403,220	45.86	46.52	44.77	53,930	47,100	0.7
29/11/2017	45.86	1,151,200	44.11	46.66	44.35	39,750	198,440	-14.9
28/11/2017	44.11	680,630	43.68	45.05	43.68	11,990	29,370	-1.6
27/11/2017	43.68	850,110	43.12	44.20	42.88	8,100	174,690	-15.4
24/11/2017	43.12	602,390	43.45	43.68	42.79	1,300	164,030	-14.9
23/11/2017	43.45	920,140	43.45	44.16	42.88	25,240	265,170	-22.1
22/11/2017	43.45	691,720	42.74	43.92	42.55	400	191,450	-17.5
21/11/2017	42.74	1,133,680	43.68	44.39	42.03	8,870	290,430	-25.9
20/11/2017	43.68	1,002,650	41.09	43.68	41.13	26,330	304,130	-24.9
17/11/2017	41.09	652,450	42.22	42.27	40.94	13,310	176,790	-14.4
16/11/2017	42.22	595,400	41.98	42.46	41.56	11,280	140,390	-11.5
15/11/2017	41.98	472,720	41.09	42.03	41.09	9,580	103,870	-8.3
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017	41.09	1,448,350	41.61	43.21	40.90	99,070	317,180	-19.3
13/11/2017	41.61	2,034,780	38.91	41.61	39.33	356,770	37,640	28.2
10/11/2017	38.91	1,053,170	37.24	38.91	37.61	186,000	11,180	14.4
09/11/2017	37.24	755,360	35.94	37.47	35.99	700	11,180	-0.8
08/11/2017	35.94	285,620	35.89	36.27	35.76	100	0	0.0
07/11/2017	35.89	297,280	35.85	36.22	35.66	6,860	0	0.5
06/11/2017	35.85	483,860	34.36	35.85	34.41	106,000	10,050	7.3
03/11/2017	34.36	355,790	34.83	35.06	34.08	1,300	0	0.1
02/11/2017	34.83	317,620	34.41	35.11	34.27	65,490	15,700	3.7
01/11/2017	34.41	211,900	34.32	34.73	34.36	11,380	1,000	0.8
31/10/2017	34.32	184,280	34.64	34.69	34.13	19,410	260	1.4
30/10/2017	34.64	390,600	35.11	35.11	34.36	76,480	9,600	5.0
27/10/2017	35.11	275,730	35.29	35.38	34.78	38,330	0	2.9
26/10/2017	35.29	334,110	35.66	35.66	34.83	25,550	0	1.9
25/10/2017	35.66	194,190	36.22	36.22	35.57	12,520	0	1.0
24/10/2017	36.22	254,680	35.76	36.41	35.29	60,770	560	4.6
23/10/2017	35.76	296,830	36.50	36.50	35.66	53,470	7,800	3.5
20/10/2017	36.50	510,190	36.68	37.19	35.99	77,050	99,730	-1.8
19/10/2017	36.68	878,640	35.38	37.10	35.76	200,500	94,800	8.3
18/10/2017	35.38	317,910	35.38	35.71	35.06	131,440	125,210	0.5
17/10/2017	35.38	322,850	35.76	35.76	35.20	2,640	162,100	-12.1
16/10/2017	35.76	323,920	36.36	36.59	35.71	1,650	171,160	-13.1

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 (2026-02-23)	-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