Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/03/2007	10.66	74,240	11.16	11.16	10.66	630	67,690	0
16/03/2007	11.16	70,660	10.66	11.16	10.15	500	45,270	0
15/03/2007	10.66	10,570	11.21	11.21	10.66	4,510	0	0
14/03/2007	11.21	16,360	11.76	11.76	11.21	2,620	13,760	0
13/03/2007	11.76	6,380	12.32	12.32	11.76	2,240	1,420	0
12/03/2007	12.32	12,220	12.17	12.32	12.32	1,970	0	0
09/03/2007	12.17	27,680	11.61	12.17	12.07	24,710	8,400	0
08/03/2007	11.61	26,960	11.71	12.07	11.61	10,720	17,120	0
07/03/2007	11.71	27,070	12.32	12.32	11.71	2,560	25,710	0
06/03/2007	12.32	71,280	12.32	12.47	12.32	61,070	13,110	0
05/03/2007	12.32	42,230	12.57	12.57	12.32	30,420	33,330	0
02/03/2007	12.57	47,330	12.07	12.67	12.32	34,240	1,540	0
01/03/2007	12.07	34,480	11.96	12.07	11.96	5,590	15,410	0
28/02/2007	11.96	152,230	12.57	12.57	11.96	55,420	135,680	0
27/02/2007	12.57	67,420	13.07	13.72	12.57	34,600	38,860	0
26/02/2007	13.07	89,580	12.47	13.07	13.07	82,010	19,880	0
15/02/2007	12.47	29,050	12.52	12.52	11.91	1,780	18,540	0
14/02/2007: Cổ tức tiền mặt tỉ lệ: 20%
14/02/2007	12.52	36,660	12.42	12.52	12.52	32,340	19,590	0
13/02/2007	12.42	47,720	11.87	12.42	12.42	42,420	17,970	0
12/02/2007	11.87	99,890	11.32	11.87	11.22	11,960	58,160	0
09/02/2007	11.32	67,020	11.87	11.87	11.32	51,360	31,010	0
08/02/2007	11.87	51,800	12.47	12.47	11.87	41,070	42,280	0
07/02/2007	12.47	50,210	12.47	12.72	12.07	42,670	930	0
06/02/2007	12.47	69,460	12.42	12.47	12.32	52,170	45,330	0
05/02/2007	12.42	93,340	12.97	12.97	12.42	58,360	0	0
02/02/2007	12.97	65,470	12.47	12.97	12.97	0	0	0
01/02/2007	12.47	310,340	12.52	13.07	12.47	117,790	850	0
31/01/2007	12.52	298,630	11.97	12.57	12.52	109,330	0	0
30/01/2007	11.97	141,130	11.42	11.97	11.97	119,910	99,000	0
29/01/2007	11.42	40,390	10.92	11.42	11.42	13,870	110	0
26/01/2007	10.92	105,850	11.47	11.47	10.92	62,540	68,250	0
25/01/2007	11.47	46,170	11.27	11.47	10.72	24,420	19,690	0
24/01/2007	11.27	35,210	11.82	12.37	11.27	21,950	5,200	0
23/01/2007	11.82	109,810	11.27	11.82	11.82	108,260	200	0
22/01/2007	11.27	104,660	11.27	11.82	11.27	0	0	0
19/01/2007	11.27	72,130	10.77	11.27	11.27	63,370	43,870	0
18/01/2007	10.77	291,870	10.42	10.77	9.92	170,000	234,070	0
17/01/2007	10.42	36,560	10.97	10.97	10.42	18,320	14,250	0
16/01/2007	10.97	184,780	10.47	10.97	10.97	0	0	0
15/01/2007	10.47	89,690	9.97	10.47	10.47	83,690	18,000	0
12/01/2007	9.97	40,590	9.52	9.97	9.97	39,600	33,900	0
11/01/2007	9.52	70,210	9.08	9.52	9.47	65,140	27,000	0
10/01/2007	9.08	54,130	8.68	9.08	9.08	40,630	2,430	0
09/01/2007	8.68	137,900	8.28	8.68	8.68	132,930	1,680	0
08/01/2007	8.28	148,870	7.93	8.28	7.98	136,350	0	0
05/01/2007	7.93	220,860	7.78	8.13	7.93	208,490	0	0
04/01/2007	7.78	88,460	7.43	7.78	7.78	80,850	22,260	0
03/01/2007	7.43	38,060	7.18	7.43	7.33	24,860	7,000	0
02/01/2007	7.18	23,910	7.28	7.28	7.08	12,300	0	0
29/12/2006	7.28	15,610	7.48	7.48	7.28	1,320	0	0
28/12/2006	7.48	51,200	7.68	7.68	7.48	41,400	38,500	0
27/12/2006	7.68	56,650	7.53	7.73	7.58	50,000	39,600	0
26/12/2006	7.53	92,900	7.18	7.53	6.83	32,130	38,780	0
25/12/2006	7.18	65,550	7.53	7.53	7.18	0	13,500	0
22/12/2006	7.53	9,550	7.88	7.88	7.53	4,210	0	0
21/12/2006	7.88	147,010	7.88	7.88	7.58	134,100	0	0
20/12/2006	7.88	110,010	7.53	7.88	7.78	94,000	19,900	0
19/12/2006	7.53	109,750	7.18	7.53	7.33	97,950	170	0
18/12/2006	7.18	128,790	7.18	7.18	7.03	106,040	9,000	0
15/12/2006	7.18	105,910	6.88	7.18	7.18	90,090	20,090	0
14/12/2006	6.88	128,780	6.58	6.88	6.88	95,930	49,850	0
13/12/2006	6.58	110,580	6.28	6.58	6.48	26,200	28,000	0
12/12/2006	6.28	151,940	6.48	6.78	6.28	44,450	1,000	0
11/12/2006	6.48	145,220	6.18	6.48	6.48	121,690	1,800	0
08/12/2006	6.18	58,440	5.93	6.18	6.18	29,310	27,000	0
07/12/2006	5.93	93,410	5.68	5.93	5.93	80	27,000	0
06/12/2006	5.68	102,900	5.44	5.68	5.49	12,990	0	0
05/12/2006	5.44	69,780	5.54	5.54	5.44	30,570	10,000	0
04/12/2006	5.54	64,970	5.49	5.64	5.54	42,720	100	0
01/12/2006	5.49	111,970	5.54	5.59	5.49	56,890	20,750	0
30/11/2006	5.54	120,200	5.29	5.54	5.29	0	0	0
29/11/2006	5.29	135,160	5.54	5.54	5.29	0	0	0
28/11/2006	5.54	231,350	5.68	5.73	5.44	0	0	0
27/11/2006	5.68	50,510	5.98	5.98	5.68	0	0	0
24/11/2006	5.98	154,600	5.73	5.98	5.98	0	0	0
23/11/2006	5.73	89,280	5.49	5.73	5.73	0	0	0
22/11/2006	5.49	55,540	5.24	5.49	5.49	0	0	0
21/11/2006	5.24	70,190	4.99	5.24	5.24	0	0	0
20/11/2006	4.99	223,620	4.79	4.99	4.94	0	0	0
17/11/2006	4.79	98,300	4.69	4.79	4.71	0	0	0
16/11/2006	4.69	74,340	4.66	4.69	4.64	0	0	0
15/11/2006	4.66	116,030	4.81	4.86	4.66	0	0	0
14/11/2006	4.81	131,640	4.64	4.84	4.71	0	0	0
13/11/2006	4.64	88,440	4.44	4.64	4.54	0	0	0
10/11/2006	4.44	74,770	4.54	4.61	4.44	0	0	0
09/11/2006	4.54	99,280	4.34	4.54	4.46	0	0	0
08/11/2006	4.34	128,490	4.16	4.34	4.24	0	0	0
07/11/2006	4.16	95,870	4.09	4.16	4.11	0	0	0
06/11/2006	4.09	106,500	4.01	4.09	4.04	0	0	0
03/11/2006	4.01	26,380	3.99	4.01	3.99	0	0	0
02/11/2006	3.99	44,100	4.04	4.04	3.99	0	0	0
01/11/2006	4.04	40,730	4.04	4.06	4.04	0	0	0
31/10/2006	4.04	40,270	4.04	4.04	3.99	0	0	0
30/10/2006	4.04	93,240	4.04	4.09	4.04	0	0	0
27/10/2006	4.04	50,190	4.04	4.06	4.04	0	0	0
26/10/2006	4.04	35,750	4.04	4.04	4.04	0	0	0
25/10/2006	4.04	26,710	4.04	4.04	3.99	0	0	0
24/10/2006	4.04	35,490	4.06	4.06	4.04	0	0	0
23/10/2006	4.06	20,710	4.06	4.06	4.06	0	0	0
20/10/2006	4.06	49,830	4.04	4.09	4.06	0	0	0

Page:
<<
48
49
50

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