Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	115.18	93,200	116.68	117.10	115.01	1,400	17,200	-2.2
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
01/05/2024	81.92	221,100	82.55	82.55	80.74	9,800	57,900	-5.0
30/04/2024	109.28	93,200	110.70	111.10	109.12	1,400	17,200	-2.2
29/04/2024	109.28	93,200	110.70	111.10	109.12	1,400	17,200	-2.2
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
18/04/2024	109.28	93,200	110.70	111.10	109.12	1,400	17,200	-2.2
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
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
14/02/2024	109.28	93,200	110.70	111.10	109.12	1,400	17,200	-2.2
13/02/2024	109.28	93,200	110.70	111.10	109.12	1,400	17,200	-2.2
12/02/2024	98.84	203,300	101.61	101.61	98.05	16,100	45,800	-3.7
09/02/2024	82.24	77,500	81.92	82.24	80.74	6,800	5,200	0.2
08/02/2024	75.75	172,300	75.75	75.75	73.86	21,200	36,100	-1.4
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

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 (2026-08-18)	0.80	0.55%	1,678,800	-59,050	-17.4	138.20 175.10 143.70
2 tháng (2026-07-20)	-8	-5.16%	4,246,100	202,750	23.6	138.20 175.10 143.70
3 tháng (2026-06-19)	1.70	1.17%	7,703,400	1,384,750	202.9	138.20 175.10 143.70
6 tháng (2026-03-23)	32.26	28.14%	19,007,000	317,150	73.8	114.64 175.10 143.70
12 tháng (2025-09-22)	8.96	6.49%	39,413,100	-2,705,850	-367.2	114.64 178.58 143.70
24 tháng (2024-09-27)	44.14	42.95%	92,854,000	171,529	-99.4	92.95 178.58 143.70
36 tháng (2023-10-03)	85.12	137.79%	150,391,500	1,243,297	-10.0	57.87 178.58 143.70
60 tháng (2021-10-13)	113.69	342.35%	222,001,300	619,620	-71.2	33.08 178.58 143.70

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH