Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2024	80.09	147,900	79.01	80.51	79.01	6,900	41,500	-3.3
26/07/2024	78.68	98,100	78.34	78.68	77.68	13,400	25,400	-1.1
25/07/2024	77.68	91,400	78.09	78.59	77.43	1,200	5,900	-0.4
24/07/2024	78.09	249,900	78.09	79.59	77.26	27,000	87,100	-5.6
23/07/2024	78.01	194,100	80.43	81.26	77.51	9,200	70,200	-5.8
22/07/2024	80.43	185,000	81.09	81.18	79.34	1,800	68,700	-6.5
19/07/2024	81.09	218,200	82.76	82.93	81.01	17,700	61,600	-4.3
18/07/2024	82.51	144,800	82.59	82.93	82.18	40,000	27,600	1.2
17/07/2024	82.18	665,700	85.01	85.01	81.68	80,300	207,100	-12.7
16/07/2024	80.34	176,100	80.18	80.59	80.09	2,100	33,600	-3.0
15/07/2024	80.18	212,200	81.26	82.09	80.18	900	53,900	-5.1
12/07/2024	81.26	96,300	81.43	81.76	81.18	1,600	19,100	-1.7
11/07/2024	81.18	220,100	82.18	82.34	81.09	2,600	46,400	-4.3
10/07/2024	81.68	189,200	81.93	82.68	81.68	11,100	38,200	-2.7
09/07/2024	81.93	257,600	82.76	82.76	81.76	15,200	47,400	-3.2
08/07/2024	81.68	158,300	82.59	82.68	81.26	1,500	8,800	-0.7
05/07/2024	82.68	94,200	83.93	84.01	82.59	600	5,400	-0.5
04/07/2024	83.51	85,300	84.43	84.59	83.34	900	13,800	-1.3
03/07/2024	84.18	154,000	81.84	84.18	81.76	9,500	29,500	-2.0
02/07/2024	82.09	258,900	81.76	84.18	81.43	9,500	53,700	-4.4
01/07/2024	82.51	240,600	83.34	83.43	81.26	19,500	15,000	0.4
28/06/2024	83.34	250,000	85.84	86.84	83.34	7,900	2,500	0.5
27/06/2024	85.84	116,300	87.43	87.43	85.84	5,100	7,200	-0.2
26/06/2024	87.09	146,300	87.26	87.51	85.84	2,000	4,400	-0.3
25/06/2024	87.26	203,500	87.59	88.43	87.26	200	800	-0.1
24/06/2024	87.59	187,600	89.93	89.93	87.51	6,800	10,700	-0.4
21/06/2024	89.59	215,600	91.26	91.26	89.59	400	47,900	-5.2
20/06/2024	91.51	241,500	90.59	91.68	90.18	1,000	13,400	-1.4
19/06/2024	90.43	141,000	89.18	90.43	89.18	14,200	1,400	1.4
18/06/2024	89.18	97,000	87.93	89.18	87.93	3,000	300	0.3
17/06/2024	88.18	189,700	89.43	90.09	88.18	2,600	2,300	0.0
14/06/2024	89.18	160,200	89.18	90.26	89.18	2,600	500	0.2
13/06/2024	89.18	211,600	90.01	90.43	89.18	800	66,400	-7.0
12/06/2024	89.51	234,300	90.26	90.26	89.18	2,200	59,900	-6.2
11/06/2024	90.26	138,500	90.68	91.01	90.18	400	44,700	-4.8
10/06/2024	90.68	143,700	90.93	91.68	90.51	5,500	31,600	-2.8
07/06/2024	90.84	169,500	92.51	92.68	90.84	1,200	43,600	-4.7
06/06/2024	92.01	149,500	94.18	94.18	91.93	2,700	22,000	-2.2
05/06/2024	93.35	334,700	92.09	93.76	91.84	28,500	2,000	3.0
04/06/2024	92.09	162,100	90.59	92.51	90.34	4,400	400	0.4
03/06/2024	90.26	111,700	91.01	91.01	90.09	1,400	51,300	-5.4
31/05/2024	90.09	89,800	91.09	91.26	90.09	4,600	1,900	0.3
30/05/2024	90.68	103,200	90.43	91.26	90.26	0	4,400	-0.5
29/05/2024	90.93	128,900	92.59	92.59	90.93	400	69,300	-7.6
28/05/2024	92.51	126,900	93.76	93.76	92.09	20,000	29,500	-1.0
27/05/2024	91.68	76,700	91.26	92.26	91.26	500	1,200	-0.1
24/05/2024	91.51	157,900	93.35	93.35	90.84	3,000	7,500	-0.5
23/05/2024	93.35	161,300	90.93	93.35	90.84	1,800	9,800	-0.9
22/05/2024	91.34	162,800	92.18	92.34	91.34	13,300	18,900	-0.6
21/05/2024	91.34	333,600	92.84	92.84	90.84	8,100	83,400	-8.3
20/05/2024	92.84	307,600	94.10	94.60	92.18	16,400	8,300	0.9
17/05/2024: Cổ tức tiền mặt tỉ lệ: 61%
17/05/2024	94.01	267,500	94.18	95.60	94.01	6,700	28,100	-2.4
16/05/2024	94.18	297,500	94.89	95.68	94.18	7,000	35,800	-3.4
15/05/2024	94.10	308,300	92.83	94.10	91.41	13,100	87,600	-8.7
14/05/2024	91.96	203,600	93.31	93.47	91.81	6,900	89,700	-9.6
13/05/2024	92.83	177,100	93.07	93.70	92.12	2,000	7,600	-0.7
10/05/2024	91.73	130,700	91.73	92.52	91.73	15,400	10,600	0.6
09/05/2024	91.73	365,800	91.73	94.02	91.73	58,500	119,400	-7.1
08/05/2024	91.17	228,400	92.52	92.52	91.17	4,600	117,900	-13.1
07/05/2024	92.52	264,900	92.36	92.52	90.54	3,100	32,500	-3.4
06/05/2024	91.73	158,600	92.52	92.68	90.86	800	17,200	-1.9
03/05/2024	91.73	480,100	88.56	91.73	88.56	56,100	51,800	0.5
02/05/2024	88.09	217,400	87.77	88.56	86.67	4,800	67,800	-7.0
26/04/2024	86.19	288,700	84.61	86.27	83.82	6,300	82,800	-8.2
25/04/2024	86.19	226,300	86.90	87.46	85.01	4,100	23,900	-2.2
24/04/2024	86.90	205,700	84.69	87.14	84.69	8,100	93,500	-9.3
23/04/2024	84.61	206,200	85.08	85.40	83.27	62,000	19,200	4.6
22/04/2024	83.82	289,100	83.27	85.01	83.27	47,600	110,100	-6.6
19/04/2024	83.27	814,700	87.77	87.93	83.27	135,400	204,900	-7.8
17/04/2024	89.51	306,700	93.62	93.62	89.43	2,600	70,000	-7.7
16/04/2024	92.44	319,300	94.10	94.97	90.14	24,300	96,500	-8.5
15/04/2024	92.52	256,000	97.26	99.63	90.94	22,300	33,700	-1.4
12/04/2024	95.13	771,000	89.04	95.13	89.04	145,500	9,200	16.2
11/04/2024	88.96	146,000	88.88	89.83	88.33	9,800	54,300	-5.0
10/04/2024	89.20	98,100	90.22	90.78	89.12	5,500	15,400	-1.1
09/04/2024	90.14	172,900	88.33	90.78	88.33	16,100	300	1.8
08/04/2024	88.33	102,700	88.64	90.94	88.01	2,400	18,600	-1.8
05/04/2024	88.56	294,100	89.75	91.01	88.56	27,700	93,700	-7.5
04/04/2024	91.65	239,100	90.54	91.96	89.04	19,900	8,300	1.3
03/04/2024	90.54	206,700	91.49	92.44	89.75	2,900	17,900	-1.7
02/04/2024	91.49	410,300	88.80	92.12	88.17	66,600	33,800	3.8
01/04/2024	88.72	167,800	86.98	89.20	86.27	10,400	10,200	0.0
29/03/2024	86.98	260,100	89.35	89.35	86.98	8,000	28,800	-2.3
28/03/2024	89.35	169,500	89.35	90.07	89.12	5,900	30,500	-2.8
27/03/2024	88.88	328,700	86.59	88.88	86.19	9,400	53,800	-4.9
26/03/2024	85.80	159,300	86.19	86.19	85.32	7,600	21,000	-1.5
25/03/2024	86.19	302,700	87.85	87.85	85.95	6,200	80,100	-8.1
22/03/2024	87.85	187,400	89.35	89.35	87.77	10,900	67,600	-6.3
21/03/2024	88.01	135,800	88.33	89.35	87.85	5,600	54,800	-5.5
20/03/2024	87.46	167,300	86.59	87.93	86.19	40,300	106,500	-7.3
19/03/2024	86.98	94,700	88.72	88.72	86.67	1,500	28,400	-3.0
18/03/2024	86.27	328,900	90.46	90.54	84.61	15,000	45,600	-3.4
15/03/2024	89.91	234,900	90.38	90.62	89.20	400	34,500	-3.9
14/03/2024	90.30	283,900	93.31	93.39	90.30	18,000	21,400	-0.4
13/03/2024	91.81	384,400	92.28	94.81	91.81	69,500	126,100	-6.7
12/03/2024	91.73	352,900	89.28	91.73	89.28	176,200	30,300	16.8
11/03/2024	89.04	150,900	89.35	90.78	88.96	28,900	2,100	3.1
08/03/2024	89.35	406,300	92.20	92.36	89.28	13,400	103,200	-10.2
07/03/2024	92.20	257,200	90.14	92.44	89.91	49,100	27,486	2.6
06/03/2024	90.07	114,700	91.96	92.44	89.99	5,200	6,520	-0.1

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 (2026-07-01)	-4.80	-3.14%	3,190,600	988,947	0	145.50 154.90 153.30
2 tháng (2026-06-01)	11	8.02%	6,163,200	1,352,051	0	131.90 154.90 153.30
3 tháng (2026-05-04)	6.22	4.38%	9,454,000	1,733,153	0	131.90 154.90 153.30
6 tháng (2026-02-02)	-4.19	-2.75%	20,962,400	-1,196,787	-357.5	114.64 154.90 153.30
12 tháng (2025-08-05)	20.07	15.68%	40,335,800	-2,471,787	-552.2	114.64 178.58 153.30
24 tháng (2024-08-12)	67.26	83.19%	94,911,600	1,104,565	-142.6	79.93 178.58 153.30
36 tháng (2023-08-16)	82.64	126.23%	152,057,300	519,078	-225.0	57.87 178.58 153.30
60 tháng (2021-08-26)	114.58	341.80%	215,899,900	-5,299	-260.4	32.46 178.58 153.30

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH