Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2022	39.46	50,700	38.00	39.68	37.05	5,800	8,200	-0.1
15/11/2022	38.00	262,700	38.37	38.37	37.05	209,800	14,500	10.2
14/11/2022	38.37	110,900	38.15	38.37	36.90	74,700	2,100	3.8
11/11/2022	38.15	191,900	37.78	40.12	35.15	45,500	6,318	2.0
10/11/2022	37.78	115,500	40.56	40.56	37.78	400	3,200	-0.1
09/11/2022	40.56	84,200	38.73	41.44	38.73	13,300	12,700	0.0
08/11/2022	38.73	228,100	41.51	41.51	38.66	27,200	46,400	-1.0
07/11/2022	41.51	199,100	44.58	45.02	41.51	12,200	34,400	-1.3
04/11/2022	44.58	146,400	44.94	45.53	43.92	1,400	4,100	-0.2
03/11/2022	44.94	111,000	45.82	46.77	44.94	1,100	500	0.0
02/11/2022	45.82	110,200	47.65	48.82	45.82	2,000	3,400	-0.1
01/11/2022	47.65	381,400	44.58	47.65	45.09	13,800	8,480	0.3
31/10/2022	44.58	57,900	45.38	45.89	43.55	1,500	2,900	-0.1
28/10/2022	45.38	43,200	46.11	46.62	45.38	7,200	5,760	0.1
27/10/2022	46.11	133,000	43.12	46.11	42.46	4,300	9,000	-0.3
26/10/2022: Cổ tức tiền mặt tỉ lệ: 31%
26/10/2022	43.12	130,100	41.87	44.50	42.46	10,800	9,300	0.1
25/10/2022	41.87	55,200	41.46	42.36	41.18	10,700	1,400	0.6
24/10/2022	41.46	49,600	41.46	42.43	39.38	10,700	100	0.6
21/10/2022	41.46	69,800	42.22	42.22	40.63	0	4,200	-0.3
20/10/2022	42.22	49,500	41.67	42.22	41.46	7,000	1,700	0.3
19/10/2022	41.67	52,800	41.94	42.22	41.18	10,000	1,000	0.5
18/10/2022	41.94	59,200	40.83	41.94	40.90	21,000	3,500	1.1
17/10/2022	40.83	26,400	41.11	41.60	39.59	11,300	7,200	0.2
14/10/2022	41.11	34,700	40.35	41.25	40.35	10,000	2,100	0.5
13/10/2022	40.35	50,500	39.17	40.56	39.38	0	2,200	-0.1
12/10/2022	39.17	18,900	37.78	39.17	37.78	0	1,900	-0.1
11/10/2022	37.78	27,200	39.45	39.66	37.78	0	2,200	-0.1
10/10/2022	39.45	32,900	38.82	39.59	38.82	10,000	6,000	0.2
07/10/2022	38.82	60,700	39.24	39.24	38.13	22,000	2,100	1.1
06/10/2022	39.24	101,300	38.89	39.52	38.48	75,500	3,515	4.1
05/10/2022	38.89	21,900	38.13	38.96	37.99	1,100	200	0.1
04/10/2022	38.13	25,900	38.20	38.55	37.51	1,400	14,535	-0.7
03/10/2022	38.20	78,400	39.93	40.56	38.13	48,200	23,800	1.3
30/09/2022	39.93	64,100	39.86	39.93	38.13	1,000	21,700	-1.2
29/09/2022	39.86	26,200	39.86	40.76	39.86	9,400	20,800	-0.7
28/09/2022	39.86	9,800	40.90	40.90	39.66	0	600	-0.0
27/09/2022	40.90	53,800	40.56	41.04	40.00	40,000	7,500	1.9
26/09/2022	40.56	78,500	41.53	41.60	39.86	200	0	0.0
23/09/2022	41.53	86,900	41.80	41.87	41.39	0	1,800	-0.1
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

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 (2025-12-31)	-15.20	-8.69%	3,995,700	-756,200	-125.3	155.10 177.20 163
2 tháng (2025-12-01)	1.80	1.14%	7,772,000	-640,000	-102.8	155.10 188.80 163
3 tháng (2025-11-03)	-7.39	-4.42%	10,140,600	-710,900	-113.2	155.10 188.80 163
6 tháng (2025-08-04)	24.07	17.73%	19,122,100	-1,202,400	-183.3	126.02 188.80 163
12 tháng (2025-02-04)	45.59	39.92%	45,879,300	464,496	-4.3	98.27 188.80 163
24 tháng (2024-02-15)	72.86	83.80%	101,434,300	-429,179	-71.5	80.18 188.80 163
36 tháng (2023-02-15)	114.49	252.69%	165,346,800	392,474	57.9	41.95 188.80 163
60 tháng (2021-02-25)	119.76	299.13%	209,045,800	3,069,988	212.0	34.31 188.80 163

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH