Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	129.39	155,800	132.85	132.85	127.39	34,700	50,900	-2.3
20/05/2025	131.03	206,800	128.30	132.76	128.30	57,700	68,500	-1.6
19/05/2025: Cổ tức tiền mặt tỉ lệ: 62.5%
19/05/2025	128.30	204,500	127.93	131.03	127.39	87,700	73,400	0
16/05/2025	127.89	145,600	129.72	129.72	127.45	31,000	36,700	0
15/05/2025	129.80	128,800	130.07	131.46	129.80	85,800	41,200	0
14/05/2025	131.55	183,900	133.72	133.72	129.80	126,900	100,801	0
13/05/2025	131.63	267,100	128.93	131.90	127.63	148,400	79,800	0
12/05/2025	127.89	115,900	127.98	128.06	126.32	57,100	12,300	0
09/05/2025	127.98	207,100	125.45	128.06	124.58	80,500	5,000	0
08/05/2025	125.45	197,100	126.32	126.32	124.23	98,500	14,800	0
07/05/2025	127.63	154,500	124.84	129.72	124.84	60,800	23,900	0
06/05/2025	125.45	122,700	127.19	127.19	125.36	54,900	13,700	0
05/05/2025	126.32	164,100	126.32	126.32	123.71	51,100	11,800	0
29/04/2025	125.97	251,400	123.44	128.06	123.44	87,200	56,091	4.5
28/04/2025	123.18	170,900	124.23	124.23	120.66	35,501	35,400	0.0
25/04/2025	124.32	283,900	125.01	125.45	122.05	147,200	129,300	2.5
24/04/2025	125.01	253,400	125.88	127.19	122.92	142,700	72,200	10.2
23/04/2025	125.80	841,000	119.79	125.80	117.61	432,000	108,300	45.9
22/04/2025	117.61	582,900	115.43	117.61	109.77	276,200	70,900	26.8
21/04/2025	116.65	488,100	113.08	118.13	112.47	336,200	32,500	40.4
18/04/2025	113.08	757,300	118.57	120.66	112.64	257,400	102,300	21.1
17/04/2025	117.17	637,800	110.64	117.61	110.64	337,400	50,100	38.0
16/04/2025	112.21	611,400	106.98	112.90	106.72	171,600	28,300	18.2
15/04/2025	108.03	354,400	108.03	111.34	106.81	30,300	20,100	1.3
14/04/2025	108.72	248,200	108.64	109.94	106.89	57,900	27,600	3.8
11/04/2025	108.72	505,400	105.24	109.07	103.93	197,400	84,050	13.8
10/04/2025	106.28	371,800	106.28	106.28	105.32	69,500	48,650	2.5
09/04/2025	99.40	429,100	87.29	99.40	87.29	222,700	47,444	19.6
08/04/2025	92.95	445,700	98.62	99.23	92.95	190,049	3,230	20.3
04/04/2025	99.92	310,500	91.91	102.19	91.91	89,800	27,900	7.0
03/04/2025	98.44	660,900	103.23	103.67	98.44	108,500	77,000	3.6
02/04/2025	105.76	108,400	106.63	107.07	105.41	100	25,400	-3.1
01/04/2025	106.72	234,000	103.93	106.89	103.93	97,900	7,500	10.9
31/03/2025	103.93	163,900	107.50	108.03	103.93	6,520	24,084	-2.1
28/03/2025	107.50	437,100	104.28	109.33	104.10	72,400	17,800	6.7
27/03/2025	103.67	58,500	104.37	104.37	103.32	430	21,900	-2.6
26/03/2025	103.76	127,400	104.54	104.54	103.32	5,910	41,700	-4.3
25/03/2025	104.10	98,000	103.76	104.89	103.76	0	0	0
24/03/2025	104.54	63,000	105.32	105.32	104.19	4,090	8,472	-0.5
21/03/2025	105.24	201,700	104.45	105.76	104.37	0	0	0
20/03/2025	104.10	61,200	104.98	104.98	103.50	1,200	7,861	-0.8
19/03/2025	104.10	139,200	103.84	104.71	103.58	14,499	7,800	0.8
18/03/2025	104.71	98,100	104.37	104.98	104.37	13,800	6,400	0.9
17/03/2025	103.67	125,400	102.89	104.19	102.89	6,500	4,020	0.3
14/03/2025	103.67	343,000	104.71	105.32	102.89	8,500	129,600	-14.4
13/03/2025	104.80	212,400	107.15	107.15	104.54	8,800	5,900	0.4
12/03/2025	106.81	124,700	108.90	108.90	106.72	3,900	2,100	0.2
11/03/2025	108.29	206,100	105.59	108.37	104.89	14,400	31,500	-2.1
10/03/2025	106.37	263,700	108.64	108.64	105.76	4,505	76,400	-8.8
07/03/2025	108.03	241,700	110.55	110.55	108.03	6,400	112,700	-13.3
06/03/2025	109.68	298,900	109.33	111.07	108.90	2,000	57,000	-6.9
05/03/2025	109.68	656,200	105.67	109.77	105.06	77,300	113,500	-4.5
04/03/2025	105.06	216,000	104.28	105.67	104.19	57,400	55,400	0.2
03/03/2025	104.19	157,400	104.10	105.41	103.67	32,500	66,100	-4.0
28/02/2025	104.10	177,800	105.50	105.50	103.93	15,700	13,810	0.2
27/02/2025	105.59	160,900	106.81	106.98	105.15	30,600	52,900	-2.7
26/02/2025	105.50	365,600	103.23	106.63	103.23	61,700	100,900	-4.8
25/02/2025	103.15	152,700	104.02	104.45	103.15	3,300	81,000	-9.2
24/02/2025	103.93	111,400	103.23	104.19	102.71	32,700	18,200	1.7
21/02/2025	103.23	182,300	104.54	104.63	103.23	12,352	101,100	-10.6
20/02/2025	104.02	248,900	102.89	104.71	102.89	7,000	63,500	-6.8
19/02/2025	102.80	171,200	102.54	103.23	102.54	37,700	105,000	-7.9
18/02/2025	102.54	184,100	104.10	104.10	102.54	1,200	96,400	-11.3
17/02/2025	103.32	170,300	103.50	105.50	103.32	5,500	64,200	-7.0
14/02/2025	103.32	94,000	104.10	104.71	103.32	700	33,500	-3.9
13/02/2025	103.93	51,300	104.10	104.37	103.84	700	12,500	-1.4
12/02/2025	104.02	62,000	104.19	104.63	103.84	1,400	5,700	-0.5
11/02/2025	103.84	159,600	102.80	105.06	102.80	16,600	14,700	0.2
10/02/2025	103.67	276,100	106.28	106.46	103.58	9,700	22,800	-1.6
07/02/2025	107.15	144,400	108.37	108.37	107.15	5,600	32,000	-3.3
06/02/2025	107.76	89,600	108.72	108.72	107.59	6,800	11,300	-0.6
05/02/2025	108.46	71,200	108.11	108.55	107.76	8,800	3,050	0.7
04/02/2025	108.03	181,700	107.24	108.20	106.63	19,600	51,000	-3.9
03/02/2025	108.64	206,800	110.46	110.46	107.15	6,000	66,950	-7.6
24/01/2025	110.46	334,800	109.07	110.46	107.68	8,800	128,200	-14.8
23/01/2025	109.42	431,900	108.03	109.42	107.15	8,300	28,200	-2.5
22/01/2025	109.07	125,800	109.68	110.38	108.90	2,800	20,500	-2.2
21/01/2025	109.68	114,500	108.90	110.38	108.90	6,500	12,000	-0.7
20/01/2025	108.90	195,800	111.42	111.42	108.90	4,000	126,840	-15.5
17/01/2025	110.99	97,100	109.77	111.16	109.59	5,200	18,700	-1.7
16/01/2025	110.46	75,900	109.07	110.55	108.98	1,100	19,200	-2.3
15/01/2025	108.55	181,100	108.90	109.85	107.24	19,800	130,700	-13.8
14/01/2025	108.03	257,400	111.51	113.17	108.03	8,600	83,700	-9.5
13/01/2025	111.51	199,000	112.56	113.25	110.99	23,700	11,700	1.5
10/01/2025	113.25	191,500	116.13	117.96	113.25	5,600	11,700	-0.8
09/01/2025	117.61	169,800	118.91	119.35	117.17	52,600	33,700	2.6
08/01/2025	119.35	188,400	117.61	119.35	115.95	54,400	30,180	3.3
07/01/2025	117.52	329,700	114.12	118.57	113.86	95,210	4,300	12.2
06/01/2025	114.12	160,100	115.52	116.65	113.34	45,500	36,700	1.2
03/01/2025	116.13	188,100	114.99	117.61	114.99	18,203	10,816	1.0
02/01/2025	115.95	158,800	114.30	116.48	114.04	19,400	6,900	1.6
31/12/2024	114.21	118,500	114.99	117.61	114.21	7,400	16,500	-1.2
30/12/2024	115.60	65,700	117.09	117.09	114.99	2,800	16,300	-1.8
27/12/2024	117.43	341,300	117.35	117.43	113.69	72,810	77,916	-0.7
26/12/2024	116.39	130,200	119.79	119.79	116.39	5,600	30,000	-3.3
25/12/2024	119.79	333,800	117.61	119.79	114.82	44,600	12,000	4.4
24/12/2024	117.78	269,100	117.61	119.26	116.48	50,700	48,300	0.3
23/12/2024	116.48	965,500	109.59	116.48	109.33	253,300	82,200	22.2
20/12/2024	108.90	149,100	108.90	109.59	108.20	17,100	19,300	-0.3
19/12/2024	108.90	231,600	106.46	109.07	106.46	4,932	10,700	-0.7

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-4.80	-3.14%	3,190,600	988,947	0	145.50 154.90 153.30
2 tháng (2026-06-01)	11	8.02%	6,163,200	1,352,051	0	131.90 154.90 153.30
3 tháng (2026-05-04)	6.22	4.38%	9,454,000	1,733,153	0	131.90 154.90 153.30
6 tháng (2026-02-02)	-4.19	-2.75%	20,962,400	-1,196,787	-357.5	114.64 154.90 153.30
12 tháng (2025-08-05)	20.07	15.68%	40,335,800	-2,471,787	-552.2	114.64 178.58 153.30
24 tháng (2024-08-12)	67.26	83.19%	94,911,600	1,104,565	-142.6	79.93 178.58 153.30
36 tháng (2023-08-16)	82.64	126.23%	152,057,300	519,078	-225.0	57.87 178.58 153.30
60 tháng (2021-08-26)	114.58	341.80%	215,899,900	-5,299	-260.4	32.46 178.58 153.30

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH