Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/10/2023	65.32	173,100	65.32	66.72	64.87	2,600	4,200	-0.1
06/10/2023	65.32	134,400	63.84	65.39	63.55	10,600	2,700	0.7
05/10/2023	63.84	145,200	62.44	64.73	62.44	600	4,900	-0.4
04/10/2023	62.44	149,000	61.78	63.03	61.34	49,100	1,000	4.1
03/10/2023	61.78	233,000	63.92	63.99	61.63	5,200	14,400	-0.8
02/10/2023	63.92	73,800	63.40	64.43	63.62	900	15,200	-1.2
29/09/2023	63.40	178,700	64.36	64.80	63.33	2,600	65,900	-5.5
28/09/2023	64.36	97,100	64.14	64.36	63.40	3,900	5,100	-0.1
27/09/2023	64.14	180,800	62.88	64.14	62.29	27,400	12,700	1.3
26/09/2023	62.88	221,400	62.74	64.43	61.56	81,100	20,900	5.1
25/09/2023	62.74	252,600	65.24	66.35	62.66	43,200	26,700	1.4
22/09/2023	65.24	242,400	67.01	67.01	64.28	31,000	6,300	2.2
21/09/2023	67.01	219,400	66.35	67.60	66.35	300	15,200	-1.3
20/09/2023	66.35	233,300	64.21	66.64	63.40	12,800	22,800	-0.9
19/09/2023	64.21	131,000	64.28	64.65	63.77	800	12,300	-1.0
18/09/2023	64.28	117,500	63.62	64.51	63.62	0	0	0
15/09/2023	63.62	406,600	65.02	65.32	63.40	200	5,300	-0.5
14/09/2023	65.02	406,700	67.45	68.78	65.02	3,400	127,100	-11.2
13/09/2023	67.45	342,900	67.68	69.30	67.09	6,300	58,500	-4.8
12/09/2023	67.68	468,000	68.63	68.93	66.94	19,300	66,300	-4.3
11/09/2023	68.63	283,800	70.70	71.66	68.56	66,700	6,200	5.7
08/09/2023	70.70	303,100	69.59	70.85	69.08	63,400	20,200	4.1
07/09/2023	69.59	361,100	69.08	71.29	69.15	33,100	69,200	-3.4
06/09/2023	69.08	727,000	64.58	69.08	64.87	63,700	3,200	5.5
05/09/2023	64.58	299,300	64.95	65.24	64.43	45,200	10,200	3.1
31/08/2023	64.95	262,800	65.76	66.72	64.87	7,200	7,000	0.0
30/08/2023	65.76	155,500	66.35	67.09	65.24	4,700	11,500	-0.6
29/08/2023	66.35	267,900	64.51	67.09	64.95	69,000	22,100	4.2
28/08/2023	64.51	164,600	65.10	65.98	64.14	15,600	21,200	-0.5
25/08/2023	65.10	429,100	61.85	65.17	61.56	1,300	83,000	-7.0
24/08/2023	61.85	190,500	61.19	62.59	60.89	13,300	57,100	-3.7
23/08/2023	61.19	156,300	62.66	63.40	61.19	9,400	51,600	-3.6
22/08/2023	62.66	242,800	63.03	63.10	60.97	70,600	66,000	0.3
21/08/2023	63.03	174,500	63.18	63.92	62.07	16,300	52,700	-3.1
18/08/2023	63.18	348,500	62.96	64.06	61.93	16,200	22,000	-0.5
17/08/2023	62.96	621,900	65.46	65.46	62.96	27,300	168,200	-12.2
16/08/2023	65.46	196,100	66.64	66.86	65.10	8,700	5,900	0.2
15/08/2023	66.64	225,000	65.54	66.64	65.46	63,700	31,300	2.9
14/08/2023	65.54	118,200	64.58	66.05	64.65	11,600	23,300	-1.0
11/08/2023	64.58	450,700	65.83	66.27	64.28	8,600	198,400	-16.6
10/08/2023	65.83	344,000	67.38	67.82	65.46	14,200	46,300	-2.9
09/08/2023	67.38	242,200	68.41	68.93	67.38	20,800	13,200	0.7
08/08/2023	68.41	641,000	65.98	68.41	66.05	27,000	6,300	1.9
07/08/2023	65.98	279,800	64.80	65.98	64.65	2,100	20,200	-1.6
04/08/2023	64.80	588,100	65.98	67.38	64.06	1,100	64,600	-5.6
03/08/2023	65.98	856,700	70.62	71.14	65.98	7,100	64,900	-5.4
02/08/2023	70.62	460,200	71.36	71.51	70.18	251,800	106,000	14.0
01/08/2023	71.36	188,600	72.25	73.28	71.36	6,500	15,400	-0.9
31/07/2023	72.25	474,000	72.25	72.61	70.26	110,500	18,200	8.8
28/07/2023	72.25	247,600	72.98	72.98	71.73	66,700	6,600	5.9
27/07/2023	72.98	288,800	75.20	75.93	70.77	11,200	18,500	-0.7
26/07/2023	75.20	84,000	75.93	75.93	74.46	0	30,000	-3.0
25/07/2023	75.93	579,100	75.20	78.44	74.46	64,200	5,400	6.2
24/07/2023	75.20	212,500	74.31	75.93	72.98	43,200	13,300	3.0
21/07/2023	74.31	527,200	75.71	75.71	72.69	117,900	87,300	3.0
20/07/2023	75.71	304,000	74.90	77.26	74.90	117,300	16,700	10.4
19/07/2023	74.90	535,200	70.03	74.90	68.49	85,100	11,000	7.2
18/07/2023	70.03	131,100	70.03	70.03	69.67	43,400	400	4.1
17/07/2023	70.03	163,800	70.03	70.33	69.37	79,600	3,500	7.2
14/07/2023	70.03	245,300	69.96	70.55	68.93	61,600	11,200	4.7
13/07/2023	69.96	313,400	68.63	72.54	68.63	37,900	41,900	-0.4
12/07/2023	68.63	253,400	68.63	68.93	68.19	81,100	76,000	0.5
11/07/2023	68.63	227,500	69.30	69.81	67.90	41,000	52,500	-1.1
10/07/2023	69.30	215,600	69.30	70.03	68.78	16,000	48,700	-3.1
07/07/2023	69.30	429,200	68.04	72.76	67.75	11,100	202,400	-18.1
06/07/2023	68.04	189,400	67.45	68.49	67.09	14,800	57,400	-3.9
05/07/2023	67.45	261,200	67.53	69.00	67.45	9,500	1,300	0.8
04/07/2023	67.53	253,700	68.12	68.12	66.64	60,000	8,600	4.7
03/07/2023	68.12	125,300	68.12	69.30	67.82	600	12,300	-1.1
30/06/2023	68.12	209,900	65.61	68.41	65.17	18,500	8,000	0.9
29/06/2023	65.61	449,800	67.75	67.75	65.61	146,400	11,800	12.1
28/06/2023	67.75	126,800	68.41	68.86	67.60	1,100	0	0.1
27/06/2023	68.41	208,500	68.71	69.67	67.60	18,000	71,800	-5.0
26/06/2023	68.71	532,500	65.17	68.71	64.14	4,900	4,400	0.0
23/06/2023	65.17	208,900	64.14	65.39	64.14	25,200	10,500	1.3
22/06/2023	64.14	170,800	65.10	65.54	64.14	11,100	3,200	0.7
21/06/2023	65.10	301,100	64.95	65.46	63.77	122,000	121,900	0.0
20/06/2023	64.95	396,300	63.92	65.61	62.59	53,000	68,100	-1.3
19/06/2023	63.92	203,800	65.91	65.91	63.84	32,700	8,400	2.1
16/06/2023	65.91	242,200	66.20	67.09	64.87	36,000	8,100	2.5
15/06/2023	66.20	211,400	64.87	66.20	63.40	48,000	3,800	3.9
14/06/2023	64.87	253,500	67.82	67.82	64.87	32,900	6,100	2.4
13/06/2023	67.82	357,700	66.27	67.82	65.69	135,400	91,600	3.9
12/06/2023	66.27	574,000	65.10	68.56	64.87	189,400	98,900	8.2
09/06/2023	65.10	696,000	60.89	65.10	60.89	59,300	9,300	4.3
08/06/2023	60.89	747,800	57.94	61.56	58.02	27,000	10,900	1.3
07/06/2023	57.94	252,700	57.80	58.09	57.21	85,500	0	6.7
06/06/2023	57.80	499,700	55.14	57.80	55.59	178,900	5,700	13.4
05/06/2023	55.14	431,600	56.03	56.62	54.92	9,200	107,000	-7.4
02/06/2023	56.03	666,100	57.87	57.87	55.81	124,100	89,700	2.7
01/06/2023	57.87	209,500	58.83	59.05	57.72	10,200	18,600	-0.7
31/05/2023	58.83	338,800	58.24	60.16	57.94	800	26,800	-2.1
30/05/2023	58.24	380,500	57.72	58.83	57.50	115,700	74,800	3.2
29/05/2023	57.72	280,900	57.21	59.64	57.28	11,500	100	0.9
26/05/2023	57.21	314,800	57.80	58.68	56.69	29,300	19,700	0.7
25/05/2023	57.80	798,700	54.77	58.61	54.11	23,700	151,900	-10.1
24/05/2023	54.77	330,400	56.62	56.62	54.70	22,400	0	1.7
23/05/2023	56.62	212,700	56.25	57.35	55.95	21,900	5,000	1.3
22/05/2023	56.25	365,700	55.66	56.99	54.55	85,300	22,600	4.7
19/05/2023: Cổ tức tiền mặt tỉ lệ: 53%
19/05/2023	55.66	691,600	58.76	58.98	55.36	4,400	34,300	-2.3

Page:
<<
7
8
9
>>

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