Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2021	42.14	78,000	42.49	42.49	42.14	10,300	12,900	-0.2
16/04/2021	42.49	109,500	42.49	43.12	42.35	90,500	2,000	5.4
15/04/2021	42.49	156,000	42.35	43.12	42.14	80,600	6,700	4.5
14/04/2021	42.35	77,600	42.21	42.42	42.14	6,000	10,400	-0.3
13/04/2021	42.21	160,200	43.12	43.26	42.21	58,500	2,900	3.4
12/04/2021	43.12	137,000	43.12	43.26	42.63	61,500	3,000	3.6
09/04/2021	43.12	105,500	43.12	43.26	43.05	4,100	2,900	0.1
08/04/2021	43.12	83,700	43.19	43.61	42.98	4,600	4,600	-0.0
07/04/2021	43.19	251,100	42.07	43.33	41.72	67,800	13,500	3.3
06/04/2021	42.07	101,000	41.79	42.21	41.58	67,900	28,600	2.3
05/04/2021	41.79	123,300	42.07	42.35	41.51	27,900	64,700	-2.2
02/04/2021	42.07	94,500	41.51	42.21	41.58	8,300	38,500	-1.8
01/04/2021	41.51	94,900	40.88	41.72	40.88	7,500	39,100	-1.9
31/03/2021	40.88	127,400	41.16	41.30	40.88	31,300	38,500	-0.4
30/03/2021	41.16	103,400	41.16	41.37	40.88	10,200	45,700	-2.1
29/03/2021	41.16	320,400	40.95	41.37	40.95	1,000	176,600	-10.3
26/03/2021	40.95	175,700	41.72	42.07	39.26	22,100	10,300	0.7
25/03/2021	41.72	151,300	41.79	42.00	41.51	25,800	6,900	1.1
24/03/2021	41.79	106,700	42.21	42.21	41.79	24,000	6,400	1.1
23/03/2021	42.21	133,400	42.35	42.42	42.00	24,300	23,800	0.0
22/03/2021	42.35	187,400	42.63	42.77	42.28	24,200	67,200	-2.6
19/03/2021	42.63	136,700	42.77	42.98	42.49	18,600	34,600	-1.0
18/03/2021	42.77	130,900	42.77	43.12	42.77	284,900	313,500	-1.7
17/03/2021	42.77	176,000	42.98	42.98	42.70	13,000	60,800	-2.9
16/03/2021	42.98	156,600	43.40	43.40	42.84	30,000	70,500	-2.5
15/03/2021	43.40	157,300	43.61	43.68	43.26	22,100	32,500	-0.6
12/03/2021	43.61	167,500	43.33	43.82	43.26	253,800	310,100	-3.5
11/03/2021	43.33	138,200	43.33	43.96	43.26	10,900	46,100	-2.2
10/03/2021	43.33	202,100	42.98	43.47	42.98	7,900	59,300	-3.2
09/03/2021	42.98	248,900	43.47	43.68	42.84	227,300	268,500	-2.6
08/03/2021	43.47	299,400	43.89	44.52	43.40	57,300	85,500	-1.8
05/03/2021	43.89	231,100	44.52	44.52	43.68	210,200	299,100	-5.6
04/03/2021	44.52	171,200	45.71	45.71	44.31	32,200	41,100	-0.6
03/03/2021	45.71	428,300	45.50	46.63	45.50	586,100	574,200	0.8
02/03/2021	45.50	717,400	44.59	45.64	44.38	173,000	172,300	0.0
01/03/2021	44.59	227,500	44.17	44.59	43.61	125,000	50,500	4.7
26/02/2021	44.17	139,900	43.47	44.24	43.19	57,300	16,500	2.6
25/02/2021	43.47	151,700	42.98	43.68	42.91	64,300	7,400	3.5
24/02/2021	42.98	258,600	44.03	44.17	42.77	42,700	49,000	-0.4
23/02/2021	44.03	143,000	44.45	44.45	43.82	18,000	19,600	-0.1
22/02/2021	44.45	205,300	44.87	45.29	44.31	19,300	12,800	0.4
19/02/2021	44.87	351,000	44.17	45.01	43.96	19,900	900	1.2
18/02/2021	44.17	217,600	43.47	44.24	43.40	13,500	500	0.8
17/02/2021	43.47	366,200	42.14	43.47	42.14	15,000	173,700	-9.7
09/02/2021	42.14	156,600	42.00	42.91	41.44	99,200	57,300	2.6
08/02/2021	42.00	242,900	42.63	43.12	41.37	198,400	125,200	4.4
05/02/2021	42.63	134,000	42.14	43.12	41.93	87,900	12,800	4.6
04/02/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/02/2021	42.14	113,500	42.07	42.70	42.07	2,800	41,300	-2.3
03/02/2021	42.07	135,000	41.80	42.27	41.39	2,000	21,100	-1.2
02/02/2021	41.80	194,300	40.71	41.80	40.10	16,200	46,900	-1.8
01/02/2021	40.71	183,600	40.44	41.73	40.10	9,900	28,300	-1.1
29/01/2021	40.44	149,100	38.81	40.98	38.68	60,200	23,500	2.2
28/01/2021	38.81	585,700	41.73	41.73	38.81	124,400	15,600	6.4
27/01/2021	41.73	332,400	42.20	42.20	41.53	176,300	21,000	9.6
26/01/2021	42.20	251,300	43.02	43.09	42.00	55,600	7,900	3.0
25/01/2021	43.02	166,300	42.34	43.22	42.20	26,900	500	1.7
22/01/2021	42.34	283,100	40.71	42.68	41.73	71,200	400	4.4
21/01/2021	40.71	331,100	40.71	41.39	40.03	39,400	229,800	-11.4
20/01/2021	40.71	374,700	40.58	40.71	39.35	84,000	3,400	4.8
19/01/2021	40.58	538,000	42.88	42.88	39.90	151,400	96,700	3.3
18/01/2021	42.88	299,000	43.49	43.49	42.88	23,500	18,900	0.3
15/01/2021	43.49	356,400	43.97	44.31	43.22	33,500	110,200	-4.9
14/01/2021	43.97	661,000	44.04	44.78	43.49	17,300	141,400	-8.1
13/01/2021	44.04	678,000	42.68	44.44	42.81	148,600	224,500	-4.9
12/01/2021	42.68	367,300	42.07	43.02	42.00	35,900	207,200	-10.7
11/01/2021	42.07	270,800	42.34	42.75	41.93	31,500	183,300	-9.4
08/01/2021	42.34	161,100	41.93	43.43	41.86	4,900	39,400	-2.2
07/01/2021	41.93	500,700	42.68	43.43	41.86	44,600	372,800	-20.4
06/01/2021	42.68	430,000	43.76	44.10	42.61	9,290	42,400	-21.0
05/01/2021	43.76	179,300	43.43	43.97	43.22	12,100	84,100	-4.6
04/01/2021	43.43	129,400	42.48	43.56	42.68	3,900	16,100	-0.8
31/12/2020	42.48	125,440	42.61	42.81	42.14	17,120	44,130	-1.7
30/12/2020	42.61	150,690	43.02	43.22	42.61	16,030	65,280	-3.1
29/12/2020	43.02	58,190	43.02	43.36	42.75	5,040	10,250	-0.3
28/12/2020	43.02	78,330	43.15	43.56	42.68	20,610	8,200	0.8
25/12/2020	43.15	94,870	42.75	43.43	42.41	18,010	6,550	0.7
24/12/2020	42.75	116,100	43.90	43.90	41.86	49,260	36,910	0.8
23/12/2020	43.90	192,980	43.43	44.44	43.22	2,850	17,740	-1.0
22/12/2020	43.43	113,050	43.22	43.76	42.88	12,540	10,410	0.2
21/12/2020	43.22	65,380	43.63	43.76	42.95	8,150	8,750	-0.0
18/12/2020	43.63	112,560	43.09	43.83	42.61	15,110	4,620	0.7
17/12/2020	43.09	110,500	43.83	43.83	43.02	45,080	10,250	2.2
16/12/2020	43.83	122,790	43.90	44.10	43.43	36,750	1,330	2.3
15/12/2020	43.90	131,250	43.70	44.65	43.83	56,610	9,780	3.1
14/12/2020	43.70	165,260	43.76	44.65	43.49	31,580	91,700	-3.9
11/12/2020	43.76	237,070	44.44	45.12	43.43	87,720	144,110	-3.6
10/12/2020	44.44	205,870	45.12	45.12	43.49	6,800	27,320	-1.3
09/12/2020	45.12	391,540	44.10	45.19	43.49	178,750	13,380	10.8
08/12/2020	44.10	578,110	42.54	44.10	42.14	126,790	1,070	8.0
07/12/2020	42.54	331,010	41.93	42.61	41.59	280,540	8,000	17.0
04/12/2020	41.93	297,110	42.14	42.20	41.80	229,630	52,700	11.0
03/12/2020	42.14	191,300	41.86	42.61	41.66	70,840	2,840	4.2
02/12/2020	41.86	593,390	41.19	42.00	41.39	424,940	19,380	25.0
01/12/2020	41.19	163,020	41.32	41.32	40.58	53,220	80	3.2
30/11/2020	41.32	200,280	41.32	41.93	41.32	46,450	51,510	-0.3
27/11/2020	41.32	665,340	39.56	41.39	39.56	138,040	56,140	4.9
26/11/2020	39.56	211,420	39.69	39.69	39.22	60,350	9,970	2.9
25/11/2020	39.69	332,350	39.76	40.03	39.42	137,440	12,540	7.3
24/11/2020	39.76	324,770	40.17	40.17	39.42	125,830	0	7.4
23/11/2020	40.17	287,370	40.30	40.44	39.69	29,940	2,210	1.6

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-7.72	-6.04%	4,844,400	619,031	82.6	116.60 131.35 119.50
2 tháng (2024-09-23)	-2.36	-1.93%	11,668,700	1,104,831	147.1	108.77 131.35 119.50
3 tháng (2024-08-26)	20.03	20.03%	15,917,100	2,082,531	256.7	97.58 131.35 119.50
6 tháng (2024-05-27)	14.77	14.03%	27,505,200	1,150,231	163.9	87.06 131.35 119.50
12 tháng (2023-11-28)	41.58	53.02%	55,278,500	571,444	89.0	78.42 131.35 119.50
24 tháng (2022-12-05)	74.46	163.48%	115,332,600	-51,946	88.3	43.72 131.35 119.50
36 tháng (2021-12-08)	78.28	187.66%	132,747,100	1,063,867	155.9	39.74 131.35 119.50
60 tháng (2019-12-19)	91.67	323.57%	210,231,560	4,514,677	338.0	20.21 131.35 119.50

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH