Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/12/2024	108.03	133,600	106.28	108.03	106.20	17,600	14,300	0.4
17/12/2024	106.28	253,500	107.59	108.46	106.28	12,000	101,300	-11.0
16/12/2024	108.03	141,800	109.42	109.68	107.59	2,800	23,500	-2.6
13/12/2024	109.42	119,400	110.64	110.64	109.16	4,500	22,400	-2.3
12/12/2024	110.46	291,800	108.90	111.51	108.72	44,602	25,000	2.5
11/12/2024	109.16	140,500	110.38	110.38	108.72	29,100	50,200	-2.6
10/12/2024	109.77	145,200	110.64	110.64	108.29	15,500	52,000	-4.6
09/12/2024	109.33	176,800	110.64	111.60	108.37	6,450	8,900	-0.3
06/12/2024	110.29	201,500	110.29	111.51	109.77	21,715	33,500	-1.5
05/12/2024	109.77	266,700	109.59	114.99	109.59	19,500	20,100	-0.1
04/12/2024	110.81	347,600	108.03	111.86	107.24	44,400	12,900	4.0
03/12/2024	107.50	248,500	108.55	108.55	107.15	34,000	22,700	1.4
02/12/2024	108.90	203,300	111.95	111.95	108.03	141,110	170,700	-3.7
29/11/2024	110.20	310,400	108.03	110.20	108.03	61,400	61,500	-0.0
28/11/2024	107.68	268,600	103.67	108.03	103.58	24,300	31,000	-0.8
27/11/2024	103.67	72,700	105.24	105.24	103.67	7,000	38,300	-3.7
26/11/2024	104.80	96,500	102.45	104.80	102.45	8,500	8,000	0.1
25/11/2024	102.45	92,100	104.10	104.10	102.36	3,805	43,910	-4.7
22/11/2024	104.10	50,400	106.28	106.28	103.67	3,200	14,200	-1.3
21/11/2024	104.54	66,000	104.54	104.54	102.54	4,100	24,300	-2.4
20/11/2024	104.19	107,300	101.84	105.06	100.62	31,800	17,600	1.7
19/11/2024	101.58	127,700	103.23	104.45	101.23	33,100	27,229	0.7
18/11/2024	103.32	217,400	105.41	105.41	100.18	68,700	2,000	7.9
15/11/2024	105.41	178,400	107.15	107.15	103.58	32,750	30,300	0.3
14/11/2024	107.59	238,400	108.29	109.33	106.28	49,200	11,700	4.7
13/11/2024: Cổ tức tiền mặt tỉ lệ: 57.4%
13/11/2024	108.90	163,700	111.07	111.07	107.76	13,410	47,800	-4.3
12/11/2024	110.43	205,100	109.60	110.85	109.60	73,700	74,000	-0.0
11/11/2024	110.85	194,300	110.76	110.85	109.18	5,900	59,100	-7.0
08/11/2024	110.01	120,800	109.35	110.01	108.35	17,600	14,600	0.4
07/11/2024	108.85	184,200	110.85	111.01	108.35	9,100	88,000	-10.4
06/11/2024	110.01	98,500	110.35	110.35	109.35	0	0	0
05/11/2024	108.51	168,000	108.51	109.18	108.26	40,200	74,400	-4.4

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 (2026-05-18)	-4.14	-2.83%	2,175,100	-250,562	0	131.90 147.40 147.40
2 tháng (2026-04-20)	-3.48	-2.39%	5,444,900	257,336	0	131.90 152.76 147.40
3 tháng (2026-03-19)	20.93	17.28%	11,690,100	-1,303,509	-137.8	114.64 152.76 147.40
6 tháng (2025-12-19)	-22.58	-13.72%	21,276,500	-3,582,909	-488.3	114.64 173.10 147.40
12 tháng (2025-06-23)	18.43	14.92%	39,803,700	-3,931,394	-534.7	114.64 178.58 147.40
24 tháng (2024-06-27)	56.16	65.42%	95,505,200	-1,341,357	-225.3	75.84 178.58 147.40
36 tháng (2023-07-03)	73.88	108.46%	157,373,400	-896,844	-204.5	57.87 178.58 147.40
60 tháng (2021-07-13)	106.97	305.41%	212,727,400	-1,019,021	-228.6	32.46 178.58 147.40

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH