Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2025	135.06	179,700	137.27	137.56	134.39	7,100	54,800	-6.7
27/05/2025	137.18	207,400	137.66	139.29	136.60	90,300	51,800	5.5
26/05/2025	137.27	226,700	139.00	142.37	136.89	40,100	71,300	-4.5
23/05/2025	137.37	380,200	132.37	137.85	132.37	178,300	40,000	19.6
22/05/2025	132.75	374,900	136.79	138.52	129.87	53,388	169,200	0
21/05/2025	136.79	155,800	140.45	140.45	134.67	34,700	50,900	-2.3
20/05/2025	138.52	206,800	135.64	140.35	135.64	57,700	68,500	-1.6
19/05/2025: Cổ tức tiền mặt tỉ lệ: 62.5%
19/05/2025	135.64	204,500	135.25	138.52	134.67	87,700	73,400	0
16/05/2025	135.20	145,600	137.14	137.14	134.74	31,000	36,700	0
15/05/2025	137.23	128,800	137.51	138.98	137.23	85,800	41,200	0
14/05/2025	139.07	183,900	141.38	141.38	137.23	126,900	100,801	0
13/05/2025	139.17	267,100	136.31	139.44	134.93	148,400	79,800	0
12/05/2025	135.20	115,900	135.30	135.39	133.55	57,100	12,300	0
09/05/2025	135.30	207,100	132.63	135.39	131.70	80,500	5,000	0
08/05/2025	132.63	197,100	133.55	133.55	131.34	98,500	14,800	0
07/05/2025	134.93	154,500	131.98	137.14	131.98	60,800	23,900	0
06/05/2025	132.63	122,700	134.47	134.47	132.53	54,900	13,700	0
05/05/2025	133.55	164,100	133.55	133.55	130.78	51,100	11,800	0
29/04/2025	133.18	251,400	130.51	135.39	130.51	87,200	56,091	4.5
28/04/2025	130.23	170,900	131.34	131.34	127.56	35,501	35,400	0.0
25/04/2025	131.43	283,900	132.17	132.63	129.03	147,200	129,300	2.5
24/04/2025	132.17	253,400	133.09	134.47	129.96	142,700	72,200	10.2
23/04/2025	132.99	841,000	126.64	132.99	124.34	432,000	108,300	45.9
22/04/2025	124.34	582,900	122.03	124.34	116.05	276,200	70,900	26.8
21/04/2025	123.32	488,100	119.55	124.89	118.90	336,200	32,500	40.4
18/04/2025	119.55	757,300	125.35	127.56	119.09	257,400	102,300	21.1
17/04/2025	123.88	637,800	116.97	124.34	116.97	337,400	50,100	38.0
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

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 (2026-02-23)	-23.40	-14.46%	2,686,300	-1,007,100	-146.4	138.40 162.50 140.30
2 tháng (2026-01-16)	-35.10	-20.23%	6,614,000	-2,076,700	-318.9	138.40 173.50 140.30
3 tháng (2025-12-17)	-50.40	-26.69%	9,426,600	-2,098,800	-321.7	138.40 188.80 140.30
6 tháng (2025-09-18)	-4.55	-3.18%	18,189,800	-2,315,600	-348.4	135.64 188.80 140.30
12 tháng (2025-03-24)	27.88	25.22%	43,425,000	40,781	-96.5	98.27 188.80 140.30
24 tháng (2024-03-27)	44.44	47.29%	97,606,000	-1,380,548	-234.1	80.18 188.80 140.30
36 tháng (2023-04-03)	95.58	223.18%	167,390,000	-1,314,571	-174.6	42.82 188.80 140.30
60 tháng (2021-04-12)	98.69	248.49%	206,951,900	2,100,688	24.2	34.31 188.80 140.30

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH