Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	72.56	253,400	72.56	72.87	72.09	81,100	76,000	0.5
11/07/2023	72.56	227,500	73.26	73.81	71.78	41,000	52,500	-1.1
10/07/2023	73.26	215,600	73.26	74.04	72.72	16,000	48,700	-3.1
07/07/2023	73.26	429,200	71.94	76.92	71.63	11,100	202,400	-18.1
06/07/2023	71.94	189,400	71.31	72.40	70.92	14,800	57,400	-3.9
05/07/2023	71.31	261,200	71.39	72.95	71.31	9,500	1,300	0.8
04/07/2023	71.39	253,700	72.01	72.01	70.46	60,000	8,600	4.7
03/07/2023	72.01	125,300	72.01	73.26	71.70	600	12,300	-1.1
30/06/2023	72.01	209,900	69.36	72.33	68.90	18,500	8,000	0.9
29/06/2023	69.36	449,800	71.63	71.63	69.36	146,400	11,800	12.1
28/06/2023	71.63	126,800	72.33	72.79	71.47	1,100	0	0.1
27/06/2023	72.33	208,500	72.64	73.65	71.47	18,000	71,800	-5.0
26/06/2023	72.64	532,500	68.90	72.64	67.81	4,900	4,400	0.0
23/06/2023	68.90	208,900	67.81	69.13	67.81	25,200	10,500	1.3
22/06/2023	67.81	170,800	68.82	69.29	67.81	11,100	3,200	0.7
21/06/2023	68.82	301,100	68.66	69.21	67.42	122,000	121,900	0.0
20/06/2023	68.66	396,300	67.57	69.36	66.17	53,000	68,100	-1.3
19/06/2023	67.57	203,800	69.68	69.68	67.49	32,700	8,400	2.1
16/06/2023	69.68	242,200	69.99	70.92	68.59	36,000	8,100	2.5
15/06/2023	69.99	211,400	68.59	69.99	67.03	48,000	3,800	3.9
14/06/2023	68.59	253,500	71.70	71.70	68.59	32,900	6,100	2.4
13/06/2023	71.70	357,700	70.07	71.70	69.44	135,400	91,600	3.9
12/06/2023	70.07	574,000	68.82	72.48	68.59	189,400	98,900	8.2
09/06/2023	68.82	696,000	64.38	68.82	64.38	59,300	9,300	4.3
08/06/2023	64.38	747,800	61.26	65.08	61.34	27,000	10,900	1.3
07/06/2023	61.26	252,700	61.10	61.42	60.48	85,500	0	6.7
06/06/2023	61.10	499,700	58.30	61.10	58.77	178,900	5,700	13.4
05/06/2023	58.30	431,600	59.23	59.86	58.06	9,200	107,000	-7.4
02/06/2023	59.23	666,100	61.18	61.18	59.00	124,100	89,700	2.7
01/06/2023	61.18	209,500	62.19	62.43	61.03	10,200	18,600	-0.7
31/05/2023	62.19	338,800	61.57	63.60	61.26	800	26,800	-2.1
30/05/2023	61.57	380,500	61.03	62.19	60.79	115,700	74,800	3.2
29/05/2023	61.03	280,900	60.48	63.05	60.56	11,500	100	0.9
26/05/2023	60.48	314,800	61.10	62.04	59.93	29,300	19,700	0.7

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 (2026-02-23)	-23.40	-14.46%	2,686,300	-1,007,100	-146.4	138.40 162.50 140.30
2 tháng (2026-01-16)	-35.10	-20.23%	6,614,000	-2,076,700	-318.9	138.40 173.50 140.30
3 tháng (2025-12-17)	-50.40	-26.69%	9,426,600	-2,098,800	-321.7	138.40 188.80 140.30
6 tháng (2025-09-18)	-4.55	-3.18%	18,189,800	-2,315,600	-348.4	135.64 188.80 140.30
12 tháng (2025-03-24)	27.88	25.22%	43,425,000	40,781	-96.5	98.27 188.80 140.30
24 tháng (2024-03-27)	44.44	47.29%	97,606,000	-1,380,548	-234.1	80.18 188.80 140.30
36 tháng (2023-04-03)	95.58	223.18%	167,390,000	-1,314,571	-174.6	42.82 188.80 140.30
60 tháng (2021-04-12)	98.69	248.49%	206,951,900	2,100,688	24.2	34.31 188.80 140.30

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH