Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/05/2023	58.76	375,800	58.76	59.79	57.93	22,200	800	1.8
17/05/2023	58.76	350,900	60.07	60.14	58.76	113,600	60,700	4.5
16/05/2023	60.07	796,000	57.30	60.14	57.17	131,200	44,400	7.4
15/05/2023	57.30	295,100	56.82	58.41	56.82	15,600	13,000	0.2
12/05/2023	56.82	202,500	57.23	57.51	56.54	51,700	10,000	3.4
11/05/2023	57.23	459,200	56.96	58.76	56.54	145,900	178,500	-2.7
10/05/2023	56.96	349,900	55.92	57.37	55.30	114,600	93,000	1.8
09/05/2023	55.92	623,900	55.99	56.41	54.26	41,800	175,300	-10.6
08/05/2023	55.99	254,400	56.34	57.03	55.65	0	96,000	-7.8
05/05/2023	56.34	411,700	56.89	57.93	55.65	800	113,100	-9.2
04/05/2023	56.89	507,100	53.43	57.23	53.85	37,300	71,200	-2.8
28/04/2023	53.43	370,600	54.33	54.33	53.36	89,500	133,600	-3.4
27/04/2023	54.33	506,000	53.43	56.68	54.06	89,400	46,900	3.4
26/04/2023	53.43	864,000	49.98	53.43	49.56	294,800	716,680	-32.6
25/04/2023	49.98	758,000	51.15	51.15	49.56	6,200	501,520	-35.8
24/04/2023	51.15	480,000	51.15	51.57	50.32	6,300	229,200	-16.5
21/04/2023	51.15	566,600	47.97	51.15	48.04	13,800	182,606	-12.5
20/04/2023	47.97	548,100	45.97	48.39	47.00	68,700	188,600	-8.3
19/04/2023	45.97	1,026,500	43.00	45.97	42.86	28,600	688,360	-43.9
18/04/2023	43.00	52,300	43.06	43.13	42.86	113,200	126,000	-0.8
17/04/2023	43.06	74,100	43.13	43.34	43.00	3,800	50,879	-2.9
14/04/2023	43.13	51,000	43.00	43.48	42.93	4,400	11,700	-0.5
13/04/2023	43.00	52,200	43.34	43.55	42.72	10,100	11,800	-0.1
12/04/2023	43.34	39,000	43.06	43.76	43.27	1,600	11,300	-0.6
11/04/2023	43.06	22,600	43.00	44.17	43.00	0	7,300	-0.5
10/04/2023	43.00	77,700	43.20	44.59	42.93	1,200	27,701	-1.6
07/04/2023	43.20	130,600	41.96	43.20	42.17	3,200	23,200	-1.3
06/04/2023	41.96	88,100	41.68	42.30	41.47	1,500	100	0.1
05/04/2023	41.68	70,200	41.20	42.10	41.20	13,200	100	0.8
04/04/2023	41.20	47,100	40.51	41.27	40.51	1,210	5,500	-0.3
03/04/2023	40.51	66,200	40.37	40.51	40.16	1,200	20,300	-1.1
31/03/2023	40.37	56,400	40.37	40.37	39.75	24,500	18,000	0.4
30/03/2023	40.37	34,900	40.30	40.44	40.09	100	14,500	-0.8
29/03/2023	40.30	15,800	40.37	40.58	40.16	200	5,300	-0.3
28/03/2023	40.37	12,500	40.58	40.58	40.16	20,000	23,600	-0.2
27/03/2023	40.58	48,400	39.75	40.71	39.75	2,400	22,900	-1.2
24/03/2023	39.75	133,500	40.16	40.16	39.61	100,200	116,100	-0.9
23/03/2023	40.16	26,000	40.30	40.30	39.47	300	24,900	-1.4
22/03/2023	40.30	19,100	39.88	40.58	39.88	100	1,100	-0.1
21/03/2023	39.88	15,600	39.68	40.02	39.68	10	500	-0.1
20/03/2023	39.68	32,300	39.68	40.02	39.54	100	0	0.0
17/03/2023	39.68	69,200	40.37	40.37	38.85	3,400	35,100	-1.8
16/03/2023	40.37	12,700	40.44	40.71	40.37	1,900	25,500	-1.3
15/03/2023	40.44	27,400	39.95	40.85	40.16	2,400	16,000	-0.8
14/03/2023	39.95	100,900	40.44	40.44	39.95	64,000	54,617	0.5
13/03/2023	40.44	39,600	40.85	40.99	40.44	100	3,700	-0.2
10/03/2023	40.85	82,300	41.13	41.13	40.71	40,003	42,300	-0.1
09/03/2023	41.13	87,800	41.54	41.54	41.13	51,100	48,400	0.2
08/03/2023	41.54	25,600	41.47	41.54	40.78	10,400	1,390	0.5
07/03/2023	41.47	112,100	41.27	41.61	41.06	72,700	9,000	3.8
06/03/2023	41.27	127,000	41.41	41.82	41.13	96,900	74,861	1.3
03/03/2023	41.41	30,200	42.03	42.17	41.34	8,100	6,200	0.1
02/03/2023	42.03	8,500	42.30	42.86	42.03	4,600	2,300	0.1
01/03/2023	42.30	22,500	41.34	42.30	41.06	1,900	1,200	0.0
28/02/2023	41.34	23,300	41.34	41.82	41.34	7,200	300	0.4
27/02/2023	41.34	180,100	41.54	41.54	40.92	155,900	3,000	9.1
24/02/2023	41.54	31,000	42.10	42.10	41.47	0	2,300	-0.1
23/02/2023	42.10	99,100	42.17	42.17	41.34	31,200	26,700	0.3
22/02/2023	42.17	64,800	42.72	42.72	41.89	25,000	4,200	1.3
21/02/2023	42.72	69,900	42.30	42.86	42.03	32,800	4,100	1.8
20/02/2023	42.30	31,500	42.03	42.72	41.82	2,800	5,000	-0.1
17/02/2023	42.03	75,800	43.20	43.20	42.03	2,100	9,500	-0.4
16/02/2023	43.20	121,300	42.86	43.20	42.30	71,600	12,000	3.7
15/02/2023	42.86	66,200	42.86	43.89	42.30	33,700	300	2.1
14/02/2023	42.86	113,000	40.92	42.86	41.06	72,100	900	4.4
13/02/2023	40.92	173,000	41.47	41.47	40.85	127,200	1,000	7.5
10/02/2023	41.47	113,000	42.03	42.17	41.47	60,900	2,600	3.5
09/02/2023	42.03	123,400	42.17	42.51	41.89	62,700	1,000	3.8
08/02/2023	42.17	167,700	40.99	42.72	41.13	15,500	3,000	0.8
07/02/2023	40.99	138,700	40.44	42.17	40.71	3,000	2,246	0.0
06/02/2023	40.44	394,000	41.20	41.20	39.95	95,100	190,400	-5.6
03/02/2023	41.20	267,900	41.47	41.54	41.13	16,900	143,700	-7.6
02/02/2023	41.47	397,800	42.58	43.48	41.13	140,600	200,200	-3.6
01/02/2023	42.58	471,000	44.93	46.11	42.23	23,600	241,607	-13.4
31/01/2023	44.93	304,200	46.45	47.00	44.38	300	225,800	-14.7
30/01/2023	46.45	409,600	44.17	47.07	44.24	4,600	279,100	-18.4
27/01/2023	44.17	168,300	43.82	44.65	43.89	2,400	113,500	-7.1
19/01/2023	43.82	39,800	43.89	44.24	43.55	102,500	111,400	-0.6
18/01/2023	43.89	48,800	44.59	44.59	43.89	300	12,800	-0.8
17/01/2023	44.59	428,600	42.86	45.83	44.31	26,800	189,700	-10.5
16/01/2023	42.86	113,400	41.89	42.93	41.47	1,400	58,400	-3.5
13/01/2023	41.89	133,800	41.75	41.96	41.41	108,700	73,700	2.1
12/01/2023	41.75	13,600	41.89	42.10	41.47	1,800	6,100	-0.3
11/01/2023	41.89	48,800	42.58	42.58	41.75	30,200	16,000	0.9
10/01/2023	42.58	61,500	42.65	42.86	42.44	54,600	28,740	1.6
09/01/2023	42.65	35,700	42.17	42.65	41.47	17,100	13,200	0.2
06/01/2023	42.17	4,600	42.17	42.51	41.41	4,000	200	0.2
05/01/2023	42.17	42,100	42.03	42.51	42.03	27,900	19,400	0.5
04/01/2023	42.03	6,000	42.65	42.79	42.03	300	1,200	-0.1
03/01/2023	42.65	65,900	41.47	42.65	41.13	40,200	42,600	-0.1
30/12/2022	41.47	17,900	41.54	41.82	41.41	2,200	5,600	-0.2
29/12/2022	41.54	92,900	42.23	42.72	41.47	89,000	42,801	2.8
28/12/2022	42.23	71,000	41.75	42.23	39.75	66,317	1,200	4.0
27/12/2022	41.75	25,400	41.27	42.44	39.54	17,100	300	1.0
26/12/2022	41.27	62,800	41.89	42.44	40.92	44,600	100	2.7
23/12/2022	41.89	21,100	41.54	42.03	41.47	11,300	2,000	0.6
22/12/2022	41.54	53,800	41.06	41.82	41.06	11,300	12,000	-0.0
21/12/2022	41.06	60,500	40.65	41.47	40.78	49,900	15,500	2.0
20/12/2022	40.65	68,300	41.47	41.47	40.16	12,400	2,300	0.6
19/12/2022	41.47	36,800	40.78	41.61	40.44	12,400	12,000	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 (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