Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2024	87.78	380,100	87.69	89.37	85.27	36,600	44,800	-0.9
25/01/2024	87.28	356,500	90.95	91.79	85.27	14,700	43,300	-3.1
24/01/2024	90.95	117,400	92.88	92.96	90.29	1,300	33,800	-3.6
23/01/2024	93.63	83,700	94.47	94.80	92.46	1,900	39,800	-4.2
22/01/2024	94.72	204,800	90.12	94.72	89.87	20,800	13,900	0.7
19/01/2024	90.29	94,200	89.95	90.95	89.62	23,700	5,300	2.0
18/01/2024	91.04	86,700	90.29	91.04	89.87	43,000	2,300	4.4
17/01/2024	91.12	166,000	90.37	91.79	89.45	101,400	28,300	7.9
16/01/2024	90.29	73,400	89.62	90.29	88.53	400	3,100	-0.3
15/01/2024	89.53	225,800	89.03	92.79	89.03	0	12,700	-1.4
12/01/2024	88.86	124,900	87.61	89.12	86.94	2,700	10,900	-0.9
11/01/2024	89.12	208,100	87.11	89.12	87.11	59,500	11,600	5.1
10/01/2024	87.11	81,700	86.61	87.78	86.61	5,300	6,100	-0.1
09/01/2024	87.69	67,000	88.61	89.37	86.27	7,200	1,100	0.6
08/01/2024	88.61	237,600	86.94	89.37	86.36	42,900	10,700	3.4
05/01/2024	86.61	221,100	87.28	87.28	85.35	9,800	57,900	-5.0
04/01/2024	87.28	297,500	89.62	90.70	87.28	21,400	13,700	0.8
03/01/2024	89.45	84,500	90.95	91.29	89.45	12,700	2,100	1.1
02/01/2024	91.12	236,600	86.36	91.54	86.36	50,600	3,500	5.1
29/12/2023	87.19	236,300	88.78	88.78	86.11	52,800	35,200	1.8
28/12/2023	88.78	247,000	88.61	91.87	88.70	86,100	10,800	8.2
27/12/2023	88.61	236,100	88.45	88.70	86.52	139,800	30,100	11.6
26/12/2023	88.45	230,900	88.11	89.03	86.11	136,100	53,800	8.7
25/12/2023	88.11	371,900	83.60	88.11	83.60	104,600	28,800	7.9
22/12/2023	83.60	633,600	78.16	83.60	77.58	162,100	26,800	12.9
21/12/2023	78.16	141,100	77.24	78.16	76.91	51,600	7,600	4.1
20/12/2023	77.24	356,000	73.82	77.24	73.90	39,400	1,800	3.4
19/12/2023	73.82	84,000	73.73	73.90	72.90	10,700	1,900	0.8
18/12/2023	73.73	86,100	74.49	74.74	73.65	13,400	4,600	0.8
15/12/2023	74.49	82,000	75.24	75.32	74.49	17,200	0	1.5
14/12/2023	75.24	113,200	75.66	75.99	74.82	20,600	4,500	1.5
13/12/2023	75.66	139,600	76.41	76.58	75.41	19,400	1,500	1.6
12/12/2023	76.41	79,300	76.33	76.83	75.74	15,800	4,300	1.1
11/12/2023	76.33	95,600	76.91	77.16	75.82	15,100	2,600	1.1
08/12/2023	76.91	140,400	76.16	76.91	75.24	57,600	300	5.2
07/12/2023	76.16	272,400	76.66	77.08	74.40	46,600	44,400	0.2
06/12/2023	76.66	130,800	75.99	76.66	75.32	20,900	3,200	1.6
05/12/2023	75.99	175,400	76.99	77.66	75.49	13,400	8,300	0.5
04/12/2023	76.99	430,800	72.90	76.99	73.23	155,100	8,100	13.3
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

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 (2025-12-31)	-15.20	-8.69%	3,995,700	-756,200	-125.3	155.10 177.20 163
2 tháng (2025-12-01)	1.80	1.14%	7,772,000	-640,000	-102.8	155.10 188.80 163
3 tháng (2025-11-03)	-7.39	-4.42%	10,140,600	-710,900	-113.2	155.10 188.80 163
6 tháng (2025-08-04)	24.07	17.73%	19,122,100	-1,202,400	-183.3	126.02 188.80 163
12 tháng (2025-02-04)	45.59	39.92%	45,879,300	464,496	-4.3	98.27 188.80 163
24 tháng (2024-02-15)	72.86	83.80%	101,434,300	-429,179	-71.5	80.18 188.80 163
36 tháng (2023-02-15)	114.49	252.69%	165,346,800	392,474	57.9	41.95 188.80 163
60 tháng (2021-02-25)	119.76	299.13%	209,045,800	3,069,988	212.0	34.31 188.80 163

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH