Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2024	109.70	194,700	112.87	112.87	109.70	17,400	48,300	-3.9
23/09/2024	112.69	303,500	107.50	112.69	104.85	95,900	8,300	10.8
20/09/2024	108.02	134,300	107.50	109.26	107.41	39,600	14,600	3.1
19/09/2024	107.14	751,100	100.18	107.14	99.57	148,800	33,400	13.8
18/09/2024	100.18	195,400	101.77	101.77	99.57	46,500	3,500	4.9
17/09/2024	101.94	270,400	99.57	101.94	99.57	198,500	32,300	19.1
16/09/2024	101.42	567,600	98.68	101.94	98.51	227,800	52,500	20.1
13/09/2024	98.60	295,300	96.22	98.68	95.60	72,000	33,000	4.3
12/09/2024	96.04	338,700	96.04	99.13	95.86	64,000	14,700	5.4
11/09/2024	95.86	261,500	94.10	96.04	93.13	63,900	7,200	6.1
10/09/2024	94.10	552,100	90.58	95.16	90.58	239,300	2,100	25.3
09/09/2024	90.40	50,200	91.55	91.64	90.31	0	0	0
06/09/2024	91.55	164,200	89.26	91.99	89.26	43,000	16,500	2.7
05/09/2024	89.87	101,700	91.64	92.08	89.34	3,900	3,500	0.0
04/09/2024	91.46	63,600	90.67	91.55	89.96	3,500	3,800	-0.0
30/08/2024	91.64	77,500	91.28	91.64	89.96	6,800	5,200	0.2
29/08/2024	90.84	67,800	91.64	91.64	89.96	6,100	10,100	-0.4
28/08/2024	91.64	63,900	92.43	92.69	90.84	5,000	3,400	0.2
27/08/2024	92.34	111,200	91.90	92.52	91.28	27,100	13,400	1.4
26/08/2024	92.08	181,900	92.96	94.19	91.90	53,600	22,500	3.3
23/08/2024	92.69	128,700	94.28	94.28	92.69	34,900	26,100	0.9
22/08/2024	94.28	427,300	91.90	94.98	91.64	108,500	6,300	10.8
21/08/2024	91.11	220,000	90.40	92.34	89.96	74,100	10,500	6.6
20/08/2024	90.40	197,500	89.61	90.93	89.43	66,600	400	6.8
19/08/2024	89.61	116,600	89.87	91.20	89.17	11,600	14,100	-0.2
16/08/2024	89.43	554,900	85.29	90.31	85.29	152,500	92,800	6.0
15/08/2024	85.29	128,400	84.50	85.91	84.41	35,200	32,600	0.3
14/08/2024	84.50	73,700	85.29	85.38	84.32	19,600	45,200	-2.5
13/08/2024	85.20	116,400	86.26	86.26	84.50	61,700	63,200	-0.1
12/08/2024	85.47	127,800	82.74	85.47	82.74	56,600	2,000	5.2
09/08/2024	82.56	77,300	81.94	82.82	81.94	29,000	25,500	0.3
08/08/2024	81.86	91,100	81.86	81.86	81.06	27,000	26,700	0.0
07/08/2024	81.86	57,900	82.38	82.38	81.06	9,000	26,400	-1.6
06/08/2024	81.94	114,300	80.62	82.12	80.18	7,000	33,000	-2.4

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 (2026-02-23)	-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