Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2024	91.73	299,700	90.14	92.60	89.59	34,000	44,900	-1.2
04/03/2024	90.14	218,400	90.86	91.73	89.99	4,700	85,000	-9.2
01/03/2024	90.94	207,100	92.36	92.36	90.14	2,400	51,500	-5.6
29/02/2024	92.52	482,700	89.83	93.15	89.43	260,800	80,900	21.0
28/02/2024	89.75	357,000	93.55	93.55	89.43	8,400	88,315	-9.2
27/02/2024	92.60	294,400	94.10	94.10	90.86	8,900	75,400	-7.8
26/02/2024	94.10	341,100	91.73	94.41	90.54	33,900	7,450	3.1
23/02/2024	91.33	490,300	88.48	92.12	87.54	37,000	3,300	3.8
22/02/2024	86.98	669,900	84.21	88.56	83.82	124,700	62,730	6.7
21/02/2024	83.11	141,600	82.24	83.42	82.24	3,700	8,900	-0.5
20/02/2024	82.24	107,900	83.03	83.03	82.00	2,800	51,310	-5.0
19/02/2024	82.00	251,300	82.63	82.79	81.45	5,300	53,500	-5.0
16/02/2024	82.63	87,000	83.03	83.34	82.40	6,200	7,300	-0.1
15/02/2024	82.24	265,100	84.69	84.69	82.16	472,900	580,220	-11.2
07/02/2024	83.82	118,800	84.14	85.08	83.82	685,305	687,900	-0.3
06/02/2024	84.14	130,600	86.27	86.27	84.06	18,000	47,961	-3.2
05/02/2024	85.40	219,100	83.82	85.87	83.03	109,800	1,500	11.7
02/02/2024	84.06	134,200	85.08	85.16	83.50	2,700	32,800	-3.2
01/02/2024	84.69	279,600	82.95	85.08	81.76	14,000	8,200	0.6
31/01/2024	81.60	141,100	82.87	82.87	81.13	12,500	20,100	-0.8
30/01/2024	82.08	115,200	83.03	83.03	81.68	21,900	8,000	1.4
29/01/2024	82.00	141,600	82.40	83.82	81.92	10,500	32,100	-2.3
26/01/2024	83.03	380,100	82.95	84.53	80.66	36,600	44,800	-0.9
25/01/2024	82.55	356,500	86.03	86.82	80.66	14,700	43,300	-3.1
24/01/2024	86.03	117,400	87.85	87.93	85.40	1,300	33,800	-3.6
23/01/2024	88.56	83,700	89.35	89.67	87.46	1,900	39,800	-4.2
22/01/2024	89.59	204,800	85.24	89.59	85.01	20,800	13,900	0.7
19/01/2024	85.40	94,200	85.08	86.03	84.77	23,700	5,300	2.0
18/01/2024	86.11	86,700	85.40	86.11	85.01	43,000	2,300	4.4
17/01/2024	86.19	166,000	85.48	86.82	84.61	101,400	28,300	7.9
16/01/2024	85.40	73,400	84.77	85.40	83.74	400	3,100	-0.3
15/01/2024	84.69	225,800	84.21	87.77	84.21	0	12,700	-1.4
12/01/2024	84.06	124,900	82.87	84.29	82.24	2,700	10,900	-0.9
11/01/2024	84.29	208,100	82.40	84.29	82.40	59,500	11,600	5.1
10/01/2024	82.40	81,700	81.92	83.03	81.92	5,300	6,100	-0.1
09/01/2024	82.95	67,000	83.82	84.53	81.60	7,200	1,100	0.6
08/01/2024	83.82	237,600	82.24	84.53	81.68	42,900	10,700	3.4
05/01/2024	81.92	221,100	82.55	82.55	80.74	9,800	57,900	-5.0
04/01/2024	82.55	297,500	84.77	85.80	82.55	21,400	13,700	0.8
03/01/2024	84.61	84,500	86.03	86.35	84.61	12,700	2,100	1.1
02/01/2024	86.19	236,600	81.68	86.59	81.68	50,600	3,500	5.1
29/12/2023	82.47	236,300	83.98	83.98	81.45	52,800	35,200	1.8
28/12/2023	83.98	247,000	83.82	86.90	83.90	86,100	10,800	8.2
27/12/2023	83.82	236,100	83.66	83.90	81.84	139,800	30,100	11.6
26/12/2023	83.66	230,900	83.34	84.21	81.45	136,100	53,800	8.7
25/12/2023	83.34	371,900	79.07	83.34	79.07	104,600	28,800	7.9
22/12/2023	79.07	633,600	73.93	79.07	73.38	162,100	26,800	12.9
21/12/2023	73.93	141,100	73.06	73.93	72.75	51,600	7,600	4.1
20/12/2023	73.06	356,000	69.82	73.06	69.90	39,400	1,800	3.4
19/12/2023	69.82	84,000	69.74	69.90	68.95	10,700	1,900	0.8
18/12/2023	69.74	86,100	70.46	70.69	69.66	13,400	4,600	0.8
15/12/2023	70.46	82,000	71.17	71.25	70.46	17,200	0	1.5
14/12/2023	71.17	113,200	71.56	71.88	70.77	20,600	4,500	1.5
13/12/2023	71.56	139,600	72.27	72.43	71.33	19,400	1,500	1.6
12/12/2023	72.27	79,300	72.20	72.67	71.64	15,800	4,300	1.1
11/12/2023	72.20	95,600	72.75	72.99	71.72	15,100	2,600	1.1
08/12/2023	72.75	140,400	72.04	72.75	71.17	57,600	300	5.2
07/12/2023	72.04	272,400	72.51	72.91	70.38	46,600	44,400	0.2
06/12/2023	72.51	130,800	71.88	72.51	71.25	20,900	3,200	1.6
05/12/2023	71.88	175,400	72.83	73.46	71.40	13,400	8,300	0.5
04/12/2023	72.83	430,800	68.95	72.83	69.27	155,100	8,100	13.3
01/12/2023	68.95	95,800	68.64	69.19	68.64	5,100	1,800	0.3
30/11/2023	68.64	114,300	69.11	69.51	68.40	3,900	27,100	-2.0
29/11/2023	69.11	104,500	68.32	69.43	68.56	400	9,400	-0.8
28/11/2023	68.32	270,800	69.11	69.11	66.50	2,700	57,700	-4.7
27/11/2023	69.11	108,800	70.38	70.53	69.11	700	1,200	-0.0
24/11/2023	70.38	318,500	68.08	70.61	68.00	44,000	5,500	3.4
23/11/2023	68.08	316,800	73.14	73.46	68.08	40,300	15,100	2.2
22/11/2023	73.14	176,300	74.25	74.25	72.75	3,000	16,100	-1.2
21/11/2023	74.25	532,400	71.09	74.25	70.61	76,000	11,800	6.0
20/11/2023: Cổ tức tiền mặt tỉ lệ: 65%
20/11/2023	71.09	213,600	70.77	71.48	70.38	600	21,600	-1.9
17/11/2023	70.77	475,600	70.03	70.99	68.78	210,200	6,600	19.4
16/11/2023	70.03	239,800	70.99	71.07	69.96	0	0	0
15/11/2023	70.99	439,300	70.48	70.99	69.22	186,000	31,600	14.7
14/11/2023	70.48	460,000	71.51	71.80	69.37	150,000	81,100	6.6
13/11/2023	71.51	419,300	70.26	71.51	70.26	226,600	4,500	21.4
10/11/2023	70.26	518,700	69.30	71.21	68.56	227,900	1,800	21.5
09/11/2023	69.30	501,300	69.30	70.11	68.71	206,200	107,200	9.3
08/11/2023	69.30	434,700	67.09	69.30	67.68	144,400	2,300	13.3
07/11/2023	67.09	349,400	65.54	67.45	64.87	15,800	33,300	-1.6
06/11/2023	65.54	205,800	64.87	65.98	64.87	59,200	25,100	3.0
03/11/2023	64.87	284,300	63.03	65.39	63.03	54,700	2,800	4.5
02/11/2023	63.03	279,000	59.35	63.10	60.89	55,600	81,100	-2.1
01/11/2023	59.35	120,700	57.87	59.35	57.80	32,500	8,200	1.9
31/10/2023	57.87	218,300	59.93	60.01	57.50	39,500	5,500	2.7
30/10/2023	59.93	110,000	61.11	61.48	59.79	1,500	23,500	-1.8
27/10/2023	61.11	249,000	60.45	61.41	59.27	101,500	62,000	3.2
26/10/2023	60.45	454,900	63.92	63.92	60.16	54,000	17,700	3.0
25/10/2023	63.92	145,100	62.81	64.21	62.96	1,100	1,000	0.0
24/10/2023	62.81	68,800	61.85	63.03	61.93	600	4,200	-0.3
23/10/2023	61.85	133,700	62.66	63.69	61.41	3,000	14,600	-1.0
20/10/2023	62.66	216,800	62.52	63.10	61.41	4,700	12,700	-0.7
19/10/2023	62.52	163,400	63.40	63.69	62.37	3,100	5,700	-0.2
18/10/2023	63.40	310,000	65.69	66.20	63.40	62,000	2,900	5.3
17/10/2023	65.69	154,600	65.69	67.09	65.46	34,400	0	3.1
16/10/2023	65.69	476,600	67.90	67.90	65.69	77,700	12,300	5.9
13/10/2023	67.90	280,700	67.82	68.56	65.61	900	20,100	-1.7
12/10/2023	67.82	374,100	68.93	70.40	67.60	53,800	900	5.0
11/10/2023	68.93	351,500	66.50	68.93	66.50	34,400	9,600	2.3
10/10/2023	66.50	182,100	65.32	66.72	65.32	30,200	1,000	2.6

Page:
<<
6
7
8
>>

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