Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2009	9.16	87,780	8.95	9.16	8.74	60,000	340	0
23/11/2009	8.95	59,010	9.30	9.30	8.95	0	160	0
20/11/2009	9.30	35,080	9.44	9.51	9.30	0	860	0
19/11/2009	9.44	39,250	9.58	9.58	9.37	0	16,720	0
18/11/2009	9.58	42,670	9.30	9.58	9.30	15,500	900	0
17/11/2009	9.30	23,920	9.44	9.51	9.09	0	50	0
16/11/2009	9.44	42,220	9.58	9.58	9.44	10,650	0	0
13/11/2009	9.58	52,530	9.37	9.65	9.02	22,750	10,600	0
12/11/2009	9.37	42,230	9.02	9.44	9.23	17,840	50	0
11/11/2009	9.02	55,250	8.60	9.02	8.81	15,000	0	0
10/11/2009	8.60	92,900	8.88	8.88	8.60	670	15,730	0
09/11/2009	8.88	67,360	9.30	9.30	8.88	3,200	31,780	0
06/11/2009	9.30	50,370	9.30	9.65	9.30	6,000	0	0
05/11/2009	9.30	70,790	8.95	9.37	9.02	300	13,580	0
04/11/2009	8.95	157,910	9.30	9.30	8.88	33,800	13,900	0
03/11/2009	9.30	56,320	9.72	9.72	9.30	20	7,000	0
02/11/2009	9.72	42,000	10.21	10.21	9.72	0	190	0
30/10/2009	10.21	65,030	10.49	10.63	10.07	3,150	0	0
29/10/2009	10.49	90,900	10.49	10.49	10.14	25,170	0	0
28/10/2009	10.49	130,210	10.14	10.63	10.49	11,440	29,900	0
27/10/2009	10.14	325,440	9.72	10.14	9.72	184,340	107,390	0
26/10/2009	9.72	155,620	9.65	10.07	9.72	10,150	17,200	0
23/10/2009	9.65	286,120	9.23	9.65	9.51	48,050	33,850	0
22/10/2009	9.23	87,260	8.81	9.23	9.23	0	11,440	0
21/10/2009	8.81	89,110	8.88	8.95	8.53	16,210	30,000	0
20/10/2009	8.88	103,700	8.53	8.88	8.60	0	0	0
19/10/2009	8.53	85,640	8.39	8.53	8.32	100	3,230	0
16/10/2009	8.39	67,370	8.74	8.74	8.39	650	0	0
15/10/2009	8.74	97,640	8.95	9.30	8.74	24,000	600	0
14/10/2009	8.95	117,400	8.81	9.02	8.74	14,000	580	0
13/10/2009	8.81	225,600	8.53	8.95	8.53	66,210	0	0
12/10/2009	8.53	156,220	8.18	8.53	8.18	40,020	1,090	0
09/10/2009	8.18	90,640	7.83	8.18	8.11	14,560	0	0
08/10/2009	7.83	61,540	7.62	7.83	7.62	14,900	190	0
07/10/2009	7.62	108,710	7.27	7.62	7.41	29,450	150	0
06/10/2009	7.27	29,090	7.34	7.48	7.27	10	4,900	0
05/10/2009	7.34	48,670	7.34	7.48	7.20	0	2,620	0
02/10/2009	7.34	173,620	7.62	7.62	7.27	6,270	68,890	0
01/10/2009	7.62	106,490	7.97	7.97	7.62	10,000	11,110	0
30/09/2009	7.97	171,520	7.69	7.97	7.62	38,400	85,340	0
29/09/2009	7.69	101,400	7.34	7.69	7.34	13,450	15,320	0
28/09/2009	7.34	70,080	7.55	7.69	7.34	0	10,560	0
25/09/2009	7.55	103,090	7.55	7.83	7.34	250	56,030	0
24/09/2009	7.55	124,380	7.83	7.83	7.48	0	68,990	0
23/09/2009	7.83	149,070	8.18	8.18	7.83	0	16,000	0
22/09/2009	8.18	88,540	8.32	8.32	8.04	0	1,140	0
21/09/2009	8.32	105,090	8.18	8.39	8.18	0	20	0
18/09/2009	8.18	169,640	7.83	8.18	7.76	7,000	1,500	0
17/09/2009	7.83	177,740	7.55	7.83	7.34	58,800	12,500	0
16/09/2009	7.55	184,510	7.20	7.55	7.48	50,480	20,000	0
15/09/2009	7.20	213,480	6.92	7.20	7.20	95,000	10,760	0
14/09/2009	6.92	144,670	6.61	6.92	6.68	34,300	26,790	0
11/09/2009	6.61	83,340	6.54	6.61	6.50	17,000	7,850	0
10/09/2009	6.54	18,860	6.57	6.64	6.50	0	0	0
09/09/2009	6.57	108,650	6.29	6.57	6.36	1,000	3,000	0
08/09/2009	6.29	103,520	6.01	6.29	6.29	61,290	31,600	0
07/09/2009	6.01	35,510	6.01	6.01	5.84	0	0	0
04/09/2009	6.01	24,100	6.22	6.29	6.01	1,640	2,150	0
03/09/2009	6.22	51,700	6.36	6.36	6.22	40,000	640	0
02/09/2009	6.36	0	6.36	6.36	6.36	0	0	0
01/09/2009	6.36	27,150	6.50	6.50	6.29	3,850	20,200	0
31/08/2009	6.50	61,200	6.29	6.54	6.36	80	500	0
28/08/2009	6.29	21,570	6.29	6.36	6.29	440	12,930	0
27/08/2009	6.29	44,460	6.43	6.43	6.22	2,400	16,070	0
26/08/2009	6.43	17,470	6.50	6.61	6.43	0	20	0
25/08/2009	6.50	65,430	6.47	6.68	6.50	70	11,510	0
24/08/2009	6.47	54,390	6.47	6.50	6.43	12,740	810	0
21/08/2009	6.47	34,010	6.47	6.57	6.43	10,000	3,310	0
20/08/2009	6.47	47,430	6.47	6.50	6.47	18,800	3,000	0
19/08/2009	6.47	50,890	6.43	6.54	6.43	8,100	11,200	0
18/08/2009	6.43	84,770	6.64	6.64	6.43	3,150	31,970	0
17/08/2009	6.64	56,750	6.64	6.64	6.57	17,810	0	0
14/08/2009	6.64	132,250	6.64	6.64	6.43	35,000	0	0
13/08/2009	6.64	53,730	6.61	6.71	6.61	5,150	240	0
12/08/2009	6.61	67,270	6.29	6.61	6.29	38,100	2,720	0
11/08/2009	6.29	41,380	6.08	6.29	6.15	14,590	3,100	0
10/08/2009	6.08	41,160	6.08	6.19	6.01	970	1,000	0
07/08/2009	6.08	63,330	6.12	6.12	5.94	0	0	0
06/08/2009	6.12	186,510	5.84	6.12	5.87	0	0	0
05/08/2009	5.84	120,850	5.70	5.87	5.70	62,000	0	0
04/08/2009	5.70	67,620	5.59	5.70	5.59	34,950	0	0
03/08/2009	5.59	20,950	5.66	5.66	5.56	7,050	0	0
31/07/2009	5.66	60,210	5.63	5.77	5.63	3,000	0	0
30/07/2009	5.63	119,150	5.59	5.63	5.45	63,100	5,850	0
29/07/2009	5.59	90,530	5.59	5.66	5.52	66,340	800	0
28/07/2009	5.59	75,310	5.73	5.73	5.56	32,850	0	0
27/07/2009	5.73	154,640	5.49	5.73	5.63	69,240	500	0
24/07/2009	5.49	180,030	5.24	5.49	5.45	22,000	1,300	0
23/07/2009	5.24	55,330	5.21	5.24	5.00	200	0	0
22/07/2009	5.21	73,880	5.14	5.31	5.21	40,400	220	0
21/07/2009	5.14	104,410	4.89	5.14	5.00	39,380	740	0
20/07/2009	4.89	42,080	4.86	4.93	4.79	0	490	0
17/07/2009	4.86	57,180	4.96	5.00	4.86	0	0	0
16/07/2009	4.96	54,510	4.79	5.00	4.89	490	1,320	0
15/07/2009	4.79	10,770	4.75	4.89	4.75	0	0	0
14/07/2009	4.75	41,610	4.72	4.89	4.68	0	1,390	0
13/07/2009	4.72	32,350	4.75	4.75	4.68	7,040	0	0
10/07/2009: Cổ tức tiền mặt tỉ lệ: 15%
10/07/2009	4.75	54,120	4.79	4.89	4.75	0	600	0
09/07/2009	4.79	43,250	4.82	4.89	4.79	0	0	0
08/07/2009	4.82	31,210	4.82	4.86	4.75	0	2,290	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	2,376,000	-228,000	-36.2	156.20 172.19 160.10
2 tháng (2025-10-06)	28.38	20.85%	5,782,300	-100,900	-12.5	136.02 172.19 160.10
3 tháng (2025-09-08)	17.70	12.06%	7,494,000	-220,100	-29.1	135.64 172.19 160.10
6 tháng (2025-06-09)	36.46	28.48%	17,863,400	-503,685	-74.3	126.02 172.19 160.10
12 tháng (2024-12-10)	48.45	41.75%	45,902,900	601,251	34.8	98.27 172.19 160.10
24 tháng (2023-12-18)	90.77	123.10%	101,271,600	861,765	92.6	73.73 172.19 160.10
36 tháng (2022-12-21)	121.09	278.96%	162,622,900	215,497	98.2	41.95 172.19 160.10
60 tháng (2020-12-31)	125.38	320.50%	211,504,040	2,862,368	233.2	34.31 172.19 160.10

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH