Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/09/2022	41.80	91,800	42.43	42.43	40.90	0	0	-0.1
21/09/2022	42.43	30,700	42.36	42.78	41.87	10	1,303	-0.1
20/09/2022	42.36	43,000	42.36	42.91	41.94	100	539	-0.0
19/09/2022	42.36	40,700	43.19	43.68	42.29	100	2,000	-0.1
16/09/2022	43.19	35,000	43.61	43.68	42.64	0	200	-0.0
15/09/2022	43.61	73,900	43.12	44.16	43.12	500	30,200	0.1
14/09/2022	43.12	49,800	43.33	43.33	42.29	1,400	0	0.0
13/09/2022	43.33	28,200	42.71	43.33	42.64	1,300	603	0.0
12/09/2022	42.71	28,200	42.91	44.30	42.71	800	230	0.2
09/09/2022	42.91	62,800	42.43	43.12	42.29	3,700	700	0.2
08/09/2022	42.43	101,900	42.98	43.54	42.43	2,700	0	0.2
07/09/2022	42.98	121,000	45.06	45.06	42.98	7,500	1,000	0.4
06/09/2022	45.06	56,200	45.41	45.48	44.72	2,000	23,100	-1.4
05/09/2022	45.41	49,000	45.06	46.73	45.06	4,000	0	0.3
31/08/2022	45.06	37,200	45.06	45.20	44.58	1,500	0	0.1
30/08/2022	45.06	96,900	44.16	45.27	44.09	4,500	0	0.3
29/08/2022	44.16	67,300	44.58	44.58	43.68	3,200	0	0.2
26/08/2022	44.58	50,100	44.02	45.20	44.30	18,600	0	1.2
25/08/2022	44.02	61,700	44.65	45.55	44.02	2,900	0	0.2
24/08/2022	44.65	68,100	45.41	45.41	44.65	4,400	24,300	-1.3
23/08/2022	45.41	85,700	45.06	45.41	44.65	6,000	54,500	-3.2
22/08/2022	45.06	74,700	44.44	45.76	44.09	3,100	0	0.2
19/08/2022	44.44	39,000	45.34	45.34	44.44	0	10,600	-0.7
18/08/2022	45.34	63,600	45.06	45.76	44.92	5,100	12,300	-0.5
17/08/2022	45.06	165,700	45.89	46.45	44.85	3,500	68,300	-4.2
16/08/2022	45.89	147,700	46.59	46.80	45.89	38,800	64,800	-1.7
15/08/2022	46.59	71,900	46.45	46.80	46.10	100	32,300	-2.2
12/08/2022	46.45	133,500	44.02	46.59	43.68	12,600	25,300	-0.9
11/08/2022	44.02	57,700	43.95	44.16	43.68	19,500	4,900	0.9
10/08/2022	43.95	43,200	43.68	44.09	43.68	2,200	4,100	-0.1
09/08/2022	43.68	112,600	43.05	44.02	43.05	2,500	400	0.1
08/08/2022	43.05	26,600	43.61	43.88	42.98	0	0	-0.0
05/08/2022	43.61	36,300	43.61	44.51	43.33	700	1,000	-0.0
04/08/2022	43.61	70,000	43.61	44.44	42.98	3,600	8,900	-0.3
03/08/2022	43.61	85,300	42.15	44.30	41.87	3,100	2,400	0.0
02/08/2022	42.15	25,100	42.64	42.98	42.01	1,400	500	0.1
01/08/2022	42.64	42,700	41.53	43.68	41.53	100	1,400	-0.1
29/07/2022	41.53	32,500	40.49	41.53	40.49	0	100	-0.0
28/07/2022	40.49	26,500	40.76	40.97	40.28	500	1,100	-0.0
27/07/2022	40.76	15,900	40.90	41.11	40.42	0	200	-0.0
26/07/2022	40.90	32,500	40.83	41.25	40.83	0	400	-0.0
25/07/2022	40.83	8,300	40.21	40.83	39.93	1,000	600	0.0
22/07/2022	40.21	53,500	39.86	41.04	40.00	1,200	10,300	-0.6
21/07/2022	39.86	34,900	39.52	39.86	38.82	0	9,400	-0.5
20/07/2022	39.52	12,600	38.55	39.66	38.68	0	300	-0.0
19/07/2022	38.55	4,700	38.82	39.17	38.48	0	1,200	-0.1
18/07/2022	38.82	41,700	38.82	38.89	38.48	10,500	36,800	-1.5
15/07/2022	38.82	73,200	38.82	38.82	38.82	30,000	70,000	-2.2
14/07/2022	38.82	40,500	38.48	38.89	38.48	30,800	31,900	-0.1
13/07/2022	38.48	26,600	38.48	38.82	38.48	12,700	20,400	-0.4
12/07/2022	38.48	27,500	38.06	38.82	38.06	20,000	19,400	0.0
11/07/2022	38.06	9,600	39.45	39.45	37.99	200	1,800	-0.1
08/07/2022	39.45	400	39.45	39.45	39.38	0	1,000	-0.1
07/07/2022	39.45	28,500	39.52	39.52	37.58	6,100	25,800	-1.1
06/07/2022	39.52	42,600	39.24	39.52	37.64	2,700	40,400	-2.1
05/07/2022	39.24	8,500	39.59	39.79	38.55	0	1,300	-0.1
04/07/2022	39.59	5,700	39.66	40.21	38.89	0	1,100	-0.1
01/07/2022	39.66	13,000	40.00	40.00	38.13	8,800	1,000	0.4
30/06/2022	40.00	26,700	38.96	40.00	38.48	5,000	1,100	0.2
29/06/2022	38.96	19,300	38.13	40.21	38.06	4,000	4,300	-0.0
28/06/2022	38.13	5,000	38.48	38.62	37.64	0	1,000	-0.1
27/06/2022	38.48	21,300	37.44	38.48	36.81	0	400	-0.0
24/06/2022	37.44	10,000	37.37	37.44	37.09	0	1,200	-0.1
23/06/2022	37.37	24,500	37.44	37.44	36.47	1,200	10,300	-0.5
22/06/2022	37.44	22,400	37.37	38.34	36.74	6,900	16,200	-0.5
21/06/2022	37.37	16,400	37.44	37.44	36.74	0	8,000	-0.4
20/06/2022	37.44	36,700	37.78	38.82	37.09	9,500	23,400	-0.8
17/06/2022	37.78	16,200	38.82	38.82	36.40	0	500	-0.0
16/06/2022	38.82	36,200	36.60	38.82	36.40	15,100	25,100	-0.6
15/06/2022	36.60	66,200	37.85	38.68	36.47	6,000	57,900	-2.7
14/06/2022	37.85	59,300	38.82	38.82	36.12	10,100	43,100	-1.8
13/06/2022	38.82	12,900	40.56	40.56	38.82	1,700	1,700	0
10/06/2022	40.56	2,100	41.39	41.39	40.56	0	1,200	-0.1
09/06/2022	41.39	18,600	41.04	41.60	40.21	17,700	1,900	0.9
08/06/2022	41.04	21,800	40.56	41.32	40.49	13,000	400	0.7
07/06/2022	40.56	5,900	41.04	41.11	40.21	0	0	0
06/06/2022	41.04	30,500	41.39	41.60	40.97	1,700	800	0.1
03/06/2022	41.39	17,500	41.39	41.39	40.42	7,300	600	0.4
02/06/2022	41.39	25,000	41.46	41.67	40.90	8,000	300	0.5
01/06/2022	41.46	24,400	41.46	41.46	40.97	8,500	12,500	-0.2
31/05/2022	41.46	16,200	41.11	41.46	40.42	5,600	900	0.3
30/05/2022	41.11	22,200	41.11	41.25	40.28	5,800	5,100	0.0
27/05/2022	41.11	79,800	41.11	41.60	40.21	55,300	51,000	0.3
26/05/2022	41.11	23,800	39.59	41.46	39.52	11,300	700	0.6
25/05/2022	39.59	50,300	38.82	40.21	37.51	21,800	400	1.2
24/05/2022	38.82	48,600	38.41	38.82	37.78	13,600	3,600	0.6
23/05/2022	38.41	38,000	37.99	38.62	37.78	25,800	3,500	1.2
20/05/2022	37.99	37,500	38.06	38.48	37.99	18,900	2,800	0.9
19/05/2022	38.06	11,500	38.41	38.41	36.74	1,900	7,400	-0.3
18/05/2022	38.41	35,100	37.44	38.41	37.09	25,200	800	1.4
17/05/2022	37.44	53,300	36.74	37.44	36.05	5,000	27,300	-1.2
16/05/2022	36.74	19,700	36.95	37.30	36.74	7,600	1,600	0.3
13/05/2022	36.95	20,600	37.78	37.78	36.95	6,100	2,200	0.2
12/05/2022	37.78	28,900	38.55	38.96	37.78	0	3,900	-0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 13.5%
11/05/2022	38.55	12,200	38.30	39.52	38.55	0	1,000	-0.1
10/05/2022	38.30	31,000	37.56	38.37	36.88	2,500	1,500	0.1
09/05/2022	37.56	78,600	39.59	39.93	37.56	3,500	11,800	-0.5
06/05/2022	39.59	29,700	40.33	40.60	39.39	0	1,200	-0.1
05/05/2022	40.33	34,000	41.08	41.48	40.13	1,000	2,700	-0.1
04/05/2022	41.08	37,300	41.69	41.69	41.01	900	1,700	-0.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	2,376,000	-228,000	-36.2	156.20 172.19 160.10
2 tháng (2025-10-06)	28.38	20.85%	5,782,300	-100,900	-12.5	136.02 172.19 160.10
3 tháng (2025-09-08)	17.70	12.06%	7,494,000	-220,100	-29.1	135.64 172.19 160.10
6 tháng (2025-06-09)	36.46	28.48%	17,863,400	-503,685	-74.3	126.02 172.19 160.10
12 tháng (2024-12-10)	48.45	41.75%	45,902,900	601,251	34.8	98.27 172.19 160.10
24 tháng (2023-12-18)	90.77	123.10%	101,271,600	861,765	92.6	73.73 172.19 160.10
36 tháng (2022-12-21)	121.09	278.96%	162,622,900	215,497	98.2	41.95 172.19 160.10
60 tháng (2020-12-31)	125.38	320.50%	211,504,040	2,862,368	233.2	34.31 172.19 160.10

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH