Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2025	118.63	611,400	113.10	119.36	112.82	171,600	28,300	18.2
15/04/2025	114.21	354,400	114.21	117.71	112.92	30,300	20,100	1.3
14/04/2025	114.94	248,200	114.85	116.23	113.01	57,900	27,600	3.8
11/04/2025	114.94	505,400	111.26	115.31	109.88	197,400	84,050	13.8
10/04/2025	112.36	371,800	112.36	112.36	111.35	69,500	48,650	2.5
09/04/2025	105.09	429,100	92.29	105.09	92.29	222,700	47,444	19.6
08/04/2025	98.27	445,700	104.26	104.90	98.27	190,049	3,230	20.3
04/04/2025	105.64	310,500	97.17	108.03	97.17	89,800	27,900	7.0
03/04/2025	104.07	660,900	109.14	109.60	104.07	108,500	77,000	3.6
02/04/2025	111.81	108,400	112.73	113.19	111.44	100	25,400	-3.1
01/04/2025	112.82	234,000	109.88	113.01	109.88	97,900	7,500	10.9
31/03/2025	109.88	163,900	113.65	114.21	109.88	6,520	24,084	-2.1
28/03/2025	113.65	437,100	110.25	115.59	110.06	72,400	17,800	6.7
27/03/2025	109.60	58,500	110.34	110.34	109.23	430	21,900	-2.6
26/03/2025	109.69	127,400	110.52	110.52	109.23	5,910	41,700	-4.3
25/03/2025	110.06	98,000	109.69	110.89	109.69	0	0	0
24/03/2025	110.52	63,000	111.35	111.35	110.15	4,090	8,472	-0.5
21/03/2025	111.26	201,700	110.43	111.81	110.34	0	0	0
20/03/2025	110.06	61,200	110.98	110.98	109.42	1,200	7,861	-0.8
19/03/2025	110.06	139,200	109.78	110.71	109.51	14,499	7,800	0.8
18/03/2025	110.71	98,100	110.34	110.98	110.34	13,800	6,400	0.9
17/03/2025	109.60	125,400	108.77	110.15	108.77	6,500	4,020	0.3
14/03/2025	109.60	343,000	110.71	111.35	108.77	8,500	129,600	-14.4
13/03/2025	110.80	212,400	113.28	113.28	110.52	8,800	5,900	0.4
12/03/2025	112.92	124,700	115.13	115.13	112.82	3,900	2,100	0.2
11/03/2025	114.48	206,100	111.63	114.57	110.89	14,400	31,500	-2.1
10/03/2025	112.46	263,700	114.85	114.85	111.81	4,505	76,400	-8.8
07/03/2025	114.21	241,700	116.88	116.88	114.21	6,400	112,700	-13.3
06/03/2025	115.96	298,900	115.59	117.43	115.13	2,000	57,000	-6.9
05/03/2025	115.96	656,200	111.72	116.05	111.07	77,300	113,500	-4.5
04/03/2025	111.07	216,000	110.25	111.72	110.15	57,400	55,400	0.2
03/03/2025	110.15	157,400	110.06	111.44	109.60	32,500	66,100	-4.0
28/02/2025	110.06	177,800	111.53	111.53	109.88	15,700	13,810	0.2
27/02/2025	111.63	160,900	112.92	113.10	111.17	30,600	52,900	-2.7
26/02/2025	111.53	365,600	109.14	112.73	109.14	61,700	100,900	-4.8
25/02/2025	109.05	152,700	109.97	110.43	109.05	3,300	81,000	-9.2
24/02/2025	109.88	111,400	109.14	110.15	108.59	32,700	18,200	1.7
21/02/2025	109.14	182,300	110.52	110.61	109.14	12,352	101,100	-10.6
20/02/2025	109.97	248,900	108.77	110.71	108.77	7,000	63,500	-6.8
19/02/2025	108.68	171,200	108.40	109.14	108.40	37,700	105,000	-7.9
18/02/2025	108.40	184,100	110.06	110.06	108.40	1,200	96,400	-11.3
17/02/2025	109.23	170,300	109.42	111.53	109.23	5,500	64,200	-7.0
14/02/2025	109.23	94,000	110.06	110.71	109.23	700	33,500	-3.9
13/02/2025	109.88	51,300	110.06	110.34	109.78	700	12,500	-1.4
12/02/2025	109.97	62,000	110.15	110.61	109.78	1,400	5,700	-0.5
11/02/2025	109.78	159,600	108.68	111.07	108.68	16,600	14,700	0.2
10/02/2025	109.60	276,100	112.36	112.55	109.51	9,700	22,800	-1.6
07/02/2025	113.28	144,400	114.57	114.57	113.28	5,600	32,000	-3.3
06/02/2025	113.93	89,600	114.94	114.94	113.75	6,800	11,300	-0.6
05/02/2025	114.67	71,200	114.30	114.76	113.93	8,800	3,050	0.7
04/02/2025	114.21	181,700	113.38	114.39	112.73	19,600	51,000	-3.9
03/02/2025	114.85	206,800	116.78	116.78	113.28	6,000	66,950	-7.6
24/01/2025	116.78	334,800	115.31	116.78	113.84	8,800	128,200	-14.8
23/01/2025	115.68	431,900	114.21	115.68	113.28	8,300	28,200	-2.5
22/01/2025	115.31	125,800	115.96	116.69	115.13	2,800	20,500	-2.2
21/01/2025	115.96	114,500	115.13	116.69	115.13	6,500	12,000	-0.7
20/01/2025	115.13	195,800	117.80	117.80	115.13	4,000	126,840	-15.5
17/01/2025	117.34	97,100	116.05	117.52	115.86	5,200	18,700	-1.7
16/01/2025	116.78	75,900	115.31	116.88	115.22	1,100	19,200	-2.3
15/01/2025	114.76	181,100	115.13	116.14	113.38	19,800	130,700	-13.8
14/01/2025	114.21	257,400	117.89	119.64	114.21	8,600	83,700	-9.5
13/01/2025	117.89	199,000	118.99	119.73	117.34	23,700	11,700	1.5
10/01/2025	119.73	191,500	122.77	124.71	119.73	5,600	11,700	-0.8
09/01/2025	124.34	169,800	125.72	126.18	123.88	52,600	33,700	2.6
08/01/2025	126.18	188,400	124.34	126.18	122.59	54,400	30,180	3.3
07/01/2025	124.24	329,700	120.65	125.35	120.38	95,210	4,300	12.2
06/01/2025	120.65	160,100	122.13	123.32	119.82	45,500	36,700	1.2
03/01/2025	122.77	188,100	121.57	124.34	121.57	18,203	10,816	1.0
02/01/2025	122.59	158,800	120.84	123.14	120.56	19,400	6,900	1.6
31/12/2024	120.74	118,500	121.57	124.34	120.74	7,400	16,500	-1.2
30/12/2024	122.22	65,700	123.78	123.78	121.57	2,800	16,300	-1.8
27/12/2024	124.15	341,300	124.06	124.15	120.19	72,810	77,916	-0.7
26/12/2024	123.05	130,200	126.64	126.64	123.05	5,600	30,000	-3.3
25/12/2024	126.64	333,800	124.34	126.64	121.39	44,600	12,000	4.4
24/12/2024	124.52	269,100	124.34	126.09	123.14	50,700	48,300	0.3
23/12/2024	123.14	965,500	115.86	123.14	115.59	253,300	82,200	22.2
20/12/2024	115.13	149,100	115.13	115.86	114.39	17,100	19,300	-0.3
19/12/2024	115.13	231,600	112.55	115.31	112.55	4,932	10,700	-0.7
18/12/2024	114.21	133,600	112.36	114.21	112.27	17,600	14,300	0.4
17/12/2024	112.36	253,500	113.75	114.67	112.36	12,000	101,300	-11.0
16/12/2024	114.21	141,800	115.68	115.96	113.75	2,800	23,500	-2.6
13/12/2024	115.68	119,400	116.97	116.97	115.40	4,500	22,400	-2.3
12/12/2024	116.78	291,800	115.13	117.89	114.94	44,602	25,000	2.5
11/12/2024	115.40	140,500	116.69	116.69	114.94	29,100	50,200	-2.6
10/12/2024	116.05	145,200	116.97	116.97	114.48	15,500	52,000	-4.6
09/12/2024	115.59	176,800	116.97	117.98	114.57	6,450	8,900	-0.3
06/12/2024	116.60	201,500	116.60	117.89	116.05	21,715	33,500	-1.5
05/12/2024	116.05	266,700	115.86	121.57	115.86	19,500	20,100	-0.1
04/12/2024	117.15	347,600	114.21	118.26	113.38	44,400	12,900	4.0
03/12/2024	113.65	248,500	114.76	114.76	113.28	34,000	22,700	1.4
02/12/2024	115.13	203,300	118.35	118.35	114.21	141,110	170,700	-3.7
29/11/2024	116.51	310,400	114.21	116.51	114.21	61,400	61,500	-0.0
28/11/2024	113.84	268,600	109.60	114.21	109.51	24,300	31,000	-0.8
27/11/2024	109.60	72,700	111.26	111.26	109.60	7,000	38,300	-3.7
26/11/2024	110.80	96,500	108.31	110.80	108.31	8,500	8,000	0.1
25/11/2024	108.31	92,100	110.06	110.06	108.22	3,805	43,910	-4.7
22/11/2024	110.06	50,400	112.36	112.36	109.60	3,200	14,200	-1.3
21/11/2024	110.52	66,000	110.52	110.52	108.40	4,100	24,300	-2.4
20/11/2024	110.15	107,300	107.67	111.07	106.38	31,800	17,600	1.7
19/11/2024	107.39	127,700	109.14	110.43	107.02	33,100	27,229	0.7

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	-15.20	-8.69%	3,995,700	-756,200	-125.3	155.10 177.20 163
2 tháng (2025-12-01)	1.80	1.14%	7,772,000	-640,000	-102.8	155.10 188.80 163
3 tháng (2025-11-03)	-7.39	-4.42%	10,140,600	-710,900	-113.2	155.10 188.80 163
6 tháng (2025-08-04)	24.07	17.73%	19,122,100	-1,202,400	-183.3	126.02 188.80 163
12 tháng (2025-02-04)	45.59	39.92%	45,879,300	464,496	-4.3	98.27 188.80 163
24 tháng (2024-02-15)	72.86	83.80%	101,434,300	-429,179	-71.5	80.18 188.80 163
36 tháng (2023-02-15)	114.49	252.69%	165,346,800	392,474	57.9	41.95 188.80 163
60 tháng (2021-02-25)	119.76	299.13%	209,045,800	3,069,988	212.0	34.31 188.80 163

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH