Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	72.90	95,800	72.56	73.15	72.56	5,100	1,800	0.3
30/11/2023	72.56	114,300	73.06	73.48	72.31	3,900	27,100	-2.0
29/11/2023	73.06	104,500	72.23	73.40	72.48	400	9,400	-0.8
28/11/2023	72.23	270,800	73.06	73.06	70.31	2,700	57,700	-4.7
27/11/2023	73.06	108,800	74.40	74.57	73.06	700	1,200	-0.0
24/11/2023	74.40	318,500	71.98	74.65	71.89	44,000	5,500	3.4
23/11/2023	71.98	316,800	77.33	77.66	71.98	40,300	15,100	2.2
22/11/2023	77.33	176,300	78.50	78.50	76.91	3,000	16,100	-1.2
21/11/2023	78.50	532,400	75.15	78.50	74.65	76,000	11,800	6.0
20/11/2023: Cổ tức tiền mặt tỉ lệ: 65%
20/11/2023	75.15	213,600	74.82	75.57	74.40	600	21,600	-1.9
17/11/2023	74.82	475,600	74.04	75.05	72.72	210,200	6,600	19.4
16/11/2023	74.04	239,800	75.05	75.13	73.96	0	0	0
15/11/2023	75.05	439,300	74.51	75.05	73.18	186,000	31,600	14.7
14/11/2023	74.51	460,000	75.60	75.91	73.34	150,000	81,100	6.6
13/11/2023	75.60	419,300	74.27	75.60	74.27	226,600	4,500	21.4
10/11/2023	74.27	518,700	73.26	75.29	72.48	227,900	1,800	21.5
09/11/2023	73.26	501,300	73.26	74.12	72.64	206,200	107,200	9.3
08/11/2023	73.26	434,700	70.92	73.26	71.55	144,400	2,300	13.3
07/11/2023	70.92	349,400	69.29	71.31	68.59	15,800	33,300	-1.6
06/11/2023	69.29	205,800	68.59	69.75	68.59	59,200	25,100	3.0
03/11/2023	68.59	284,300	66.64	69.13	66.64	54,700	2,800	4.5
02/11/2023	66.64	279,000	62.74	66.71	64.38	55,600	81,100	-2.1
01/11/2023	62.74	120,700	61.18	62.74	61.10	32,500	8,200	1.9
31/10/2023	61.18	218,300	63.36	63.44	60.79	39,500	5,500	2.7
30/10/2023	63.36	110,000	64.61	65.00	63.21	1,500	23,500	-1.8
27/10/2023	64.61	249,000	63.91	64.92	62.66	101,500	62,000	3.2
26/10/2023	63.91	454,900	67.57	67.57	63.60	54,000	17,700	3.0
25/10/2023	67.57	145,100	66.40	67.88	66.56	1,100	1,000	0.0
24/10/2023	66.40	68,800	65.39	66.64	65.47	600	4,200	-0.3
23/10/2023	65.39	133,700	66.25	67.34	64.92	3,000	14,600	-1.0
20/10/2023	66.25	216,800	66.09	66.71	64.92	4,700	12,700	-0.7
19/10/2023	66.09	163,400	67.03	67.34	65.94	3,100	5,700	-0.2
18/10/2023	67.03	310,000	69.44	69.99	67.03	62,000	2,900	5.3
17/10/2023	69.44	154,600	69.44	70.92	69.21	34,400	0	3.1
16/10/2023	69.44	476,600	71.78	71.78	69.44	77,700	12,300	5.9
13/10/2023	71.78	280,700	71.70	72.48	69.36	900	20,100	-1.7
12/10/2023	71.70	374,100	72.87	74.43	71.47	53,800	900	5.0
11/10/2023	72.87	351,500	70.30	72.87	70.30	34,400	9,600	2.3
10/10/2023	70.30	182,100	69.05	70.53	69.05	30,200	1,000	2.6
09/10/2023	69.05	173,100	69.05	70.53	68.59	2,600	4,200	-0.1
06/10/2023	69.05	134,400	67.49	69.13	67.18	10,600	2,700	0.7
05/10/2023	67.49	145,200	66.01	68.43	66.01	600	4,900	-0.4
04/10/2023	66.01	149,000	65.31	66.64	64.84	49,100	1,000	4.1
03/10/2023	65.31	233,000	67.57	67.65	65.16	5,200	14,400	-0.8
02/10/2023	67.57	73,800	67.03	68.12	67.26	900	15,200	-1.2
29/09/2023	67.03	178,700	68.04	68.51	66.95	2,600	65,900	-5.5
28/09/2023	68.04	97,100	67.81	68.04	67.03	3,900	5,100	-0.1
27/09/2023	67.81	180,800	66.48	67.81	65.86	27,400	12,700	1.3
26/09/2023	66.48	221,400	66.33	68.12	65.08	81,100	20,900	5.1
25/09/2023	66.33	252,600	68.98	70.14	66.25	43,200	26,700	1.4
22/09/2023	68.98	242,400	70.85	70.85	67.96	31,000	6,300	2.2
21/09/2023	70.85	219,400	70.14	71.47	70.14	300	15,200	-1.3
20/09/2023	70.14	233,300	67.88	70.46	67.03	12,800	22,800	-0.9
19/09/2023	67.88	131,000	67.96	68.35	67.42	800	12,300	-1.0
18/09/2023	67.96	117,500	67.26	68.20	67.26	0	0	0
15/09/2023	67.26	406,600	68.74	69.05	67.03	200	5,300	-0.5
14/09/2023	68.74	406,700	71.31	72.72	68.74	3,400	127,100	-11.2
13/09/2023	71.31	342,900	71.55	73.26	70.92	6,300	58,500	-4.8
12/09/2023	71.55	468,000	72.56	72.87	70.77	19,300	66,300	-4.3
11/09/2023	72.56	283,800	74.74	75.76	72.48	66,700	6,200	5.7
08/09/2023	74.74	303,100	73.57	74.90	73.03	63,400	20,200	4.1
07/09/2023	73.57	361,100	73.03	75.37	73.11	33,100	69,200	-3.4
06/09/2023	73.03	727,000	68.27	73.03	68.59	63,700	3,200	5.5
05/09/2023	68.27	299,300	68.66	68.98	68.12	45,200	10,200	3.1
31/08/2023	68.66	262,800	69.52	70.53	68.59	7,200	7,000	0.0
30/08/2023	69.52	155,500	70.14	70.92	68.98	4,700	11,500	-0.6
29/08/2023	70.14	267,900	68.20	70.92	68.66	69,000	22,100	4.2
28/08/2023	68.20	164,600	68.82	69.75	67.81	15,600	21,200	-0.5
25/08/2023	68.82	429,100	65.39	68.90	65.08	1,300	83,000	-7.0
24/08/2023	65.39	190,500	64.69	66.17	64.38	13,300	57,100	-3.7
23/08/2023	64.69	156,300	66.25	67.03	64.69	9,400	51,600	-3.6
22/08/2023	66.25	242,800	66.64	66.71	64.45	70,600	66,000	0.3
21/08/2023	66.64	174,500	66.79	67.57	65.62	16,300	52,700	-3.1
18/08/2023	66.79	348,500	66.56	67.73	65.47	16,200	22,000	-0.5
17/08/2023	66.56	621,900	69.21	69.21	66.56	27,300	168,200	-12.2
16/08/2023	69.21	196,100	70.46	70.69	68.82	8,700	5,900	0.2
15/08/2023	70.46	225,000	69.29	70.46	69.21	63,700	31,300	2.9
14/08/2023	69.29	118,200	68.27	69.83	68.35	11,600	23,300	-1.0
11/08/2023	68.27	450,700	69.60	70.07	67.96	8,600	198,400	-16.6
10/08/2023	69.60	344,000	71.24	71.70	69.21	14,200	46,300	-2.9
09/08/2023	71.24	242,200	72.33	72.87	71.24	20,800	13,200	0.7
08/08/2023	72.33	641,000	69.75	72.33	69.83	27,000	6,300	1.9
07/08/2023	69.75	279,800	68.51	69.75	68.35	2,100	20,200	-1.6
04/08/2023	68.51	588,100	69.75	71.24	67.73	1,100	64,600	-5.6
03/08/2023	69.75	856,700	74.66	75.21	69.75	7,100	64,900	-5.4
02/08/2023	74.66	460,200	75.44	75.60	74.20	251,800	106,000	14.0
01/08/2023	75.44	188,600	76.38	77.47	75.44	6,500	15,400	-0.9
31/07/2023	76.38	474,000	76.38	76.77	74.27	110,500	18,200	8.8
28/07/2023	76.38	247,600	77.16	77.16	75.83	66,700	6,600	5.9
27/07/2023	77.16	288,800	79.50	80.28	74.82	11,200	18,500	-0.7
26/07/2023	79.50	84,000	80.28	80.28	78.72	0	30,000	-3.0
25/07/2023	80.28	579,100	79.50	82.93	78.72	64,200	5,400	6.2
24/07/2023	79.50	212,500	78.56	80.28	77.16	43,200	13,300	3.0
21/07/2023	78.56	527,200	80.04	80.04	76.85	117,900	87,300	3.0
20/07/2023	80.04	304,000	79.19	81.68	79.19	117,300	16,700	10.4
19/07/2023	79.19	535,200	74.04	79.19	72.40	85,100	11,000	7.2
18/07/2023	74.04	131,100	74.04	74.04	73.65	43,400	400	4.1
17/07/2023	74.04	163,800	74.04	74.35	73.34	79,600	3,500	7.2
14/07/2023	74.04	245,300	73.96	74.59	72.87	61,600	11,200	4.7
13/07/2023	73.96	313,400	72.56	76.69	72.56	37,900	41,900	-0.4

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-5.50	-3.34%	2,351,600	-226,400	-36.0	156.20 172.19 164.50
2 tháng (2025-10-06)	22.88	16.81%	5,678,800	-97,000	-11.9	136.02 172.19 164.50
3 tháng (2025-09-05)	14.80	10.26%	7,560,500	-205,200	-26.8	135.64 172.19 164.50
6 tháng (2025-06-09)	30.96	24.18%	17,759,900	-499,785	-73.6	126.02 172.19 164.50
12 tháng (2024-12-09)	43.41	37.56%	45,976,200	602,701	35.2	98.27 172.19 164.50
24 tháng (2023-12-15)	84.51	113.46%	101,250,100	882,865	94.8	73.73 172.19 164.50
36 tháng (2022-12-20)	116.03	270.02%	162,587,700	229,497	99.5	41.95 172.19 164.50
60 tháng (2020-12-30)	119.75	305.15%	211,551,230	2,817,018	230.7	34.31 172.19 164.50

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH