Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2024	109.23	217,400	111.44	111.44	105.92	68,700	2,000	7.9
15/11/2024	111.44	178,400	113.28	113.28	109.51	32,750	30,300	0.3
14/11/2024	113.75	238,400	114.48	115.59	112.36	49,200	11,700	4.7
13/11/2024: Cổ tức tiền mặt tỉ lệ: 57.4%
13/11/2024	115.13	163,700	117.43	117.43	113.93	13,410	47,800	-4.3
12/11/2024	116.75	205,100	115.87	117.19	115.87	73,700	74,000	-0.0
11/11/2024	117.19	194,300	117.10	117.19	115.43	5,900	59,100	-7.0
08/11/2024	116.31	120,800	115.60	116.31	114.54	17,600	14,600	0.4
07/11/2024	115.07	184,200	117.19	117.36	114.54	9,100	88,000	-10.4
06/11/2024	116.31	98,500	116.66	116.66	115.60	0	0	0
05/11/2024	114.72	168,000	114.72	115.43	114.46	40,200	74,400	-4.4
04/11/2024	114.54	478,500	117.80	117.80	113.75	64,100	178,600	-15.0
01/11/2024	117.80	513,500	118.60	119.92	117.72	344,400	40,800	40.7
31/10/2024	118.51	283,200	121.42	121.42	118.33	87,600	76,200	1.5
30/10/2024	120.98	226,700	119.74	120.98	118.69	176,500	25,700	20.6
29/10/2024	119.74	145,800	119.57	121.15	117.63	76,700	37,300	5.4
28/10/2024	119.57	274,100	118.42	119.57	114.90	180,200	19,400	21.5
25/10/2024	117.01	175,600	116.57	117.28	114.37	30,800	15,100	2.1
24/10/2024	117.19	256,800	118.86	118.86	115.60	57,600	40,400	2.3
23/10/2024	117.63	420,400	113.75	118.07	112.08	139,400	13,300	16.5
22/10/2024	113.75	446,700	116.75	119.74	113.75	123,300	62,100	8.1
21/10/2024	116.75	483,600	113.13	117.45	112.78	271,800	110,300	21.4
18/10/2024	113.13	253,200	116.22	116.22	111.55	23,800	23,600	0.0
17/10/2024	114.54	627,100	111.02	116.13	110.23	173,000	33,100	18.0
16/10/2024	110.05	441,100	107.50	111.02	107.14	136,100	29,900	13.2
15/10/2024	107.50	152,000	106.61	107.50	105.03	11,900	15,700	-0.5
14/10/2024	107.50	177,000	108.38	108.38	107.06	51,400	31,500	2.4
11/10/2024	108.29	389,300	104.24	109.17	104.24	113,400	41,800	8.8
10/10/2024	105.65	178,700	107.14	107.23	104.59	10,100	16,100	-0.7
09/10/2024	107.14	331,100	107.14	107.14	105.12	123,800	71,700	6.3
08/10/2024	107.14	678,100	100.27	107.14	100.27	145,800	181,600	-4.1
07/10/2024	100.18	199,600	102.12	103.18	99.48	9,800	91,200	-9.4
04/10/2024	102.03	104,200	102.47	102.56	101.77	16,400	55,900	-4.6
03/10/2024	102.39	179,200	104.85	104.85	102.12	8,600	71,300	-7.4
02/10/2024	101.77	280,700	103.09	104.85	101.77	45,500	66,000	-2.4
01/10/2024	103.09	233,400	104.41	105.73	103.09	24,600	48,000	-2.8
30/09/2024	104.50	351,300	107.85	107.85	104.15	38,700	40,700	-0.3
27/09/2024	108.64	236,200	111.81	111.81	108.29	38,200	31,600	0.8
26/09/2024	112.17	354,500	108.64	112.17	108.29	70,400	2,600	8.4
25/09/2024	108.82	229,100	109.70	110.05	108.20	41,600	24,400	2.1

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 (2025-11-04)	-5.50	-3.34%	2,351,600	-226,400	-36.0	156.20 172.19 164.50
2 tháng (2025-10-06)	22.88	16.81%	5,678,800	-97,000	-11.9	136.02 172.19 164.50
3 tháng (2025-09-05)	14.80	10.26%	7,560,500	-205,200	-26.8	135.64 172.19 164.50
6 tháng (2025-06-09)	30.96	24.18%	17,759,900	-499,785	-73.6	126.02 172.19 164.50
12 tháng (2024-12-09)	43.41	37.56%	45,976,200	602,701	35.2	98.27 172.19 164.50
24 tháng (2023-12-15)	84.51	113.46%	101,250,100	882,865	94.8	73.73 172.19 164.50
36 tháng (2022-12-20)	116.03	270.02%	162,587,700	229,497	99.5	41.95 172.19 164.50
60 tháng (2020-12-30)	119.75	305.15%	211,551,230	2,817,018	230.7	34.31 172.19 164.50

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH