Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/12/2021	39.61	31,300	39.88	39.88	39.41	12,000	11,200	0.0
15/12/2021	39.88	53,300	39.75	40.41	39.41	0	11,900	-0.7
14/12/2021	39.75	91,900	38.49	39.88	38.49	10,800	16,900	-0.4
13/12/2021	38.49	30,800	38.69	39.02	38.49	6,600	200	0.4
10/12/2021	38.69	17,800	38.88	39.02	38.49	8,000	0	0.5
09/12/2021	38.88	28,500	38.42	38.88	37.76	16,800	800	0.9
08/12/2021	38.42	34,400	38.09	38.75	38.09	27,700	2,000	1.5
07/12/2021	38.09	28,500	37.10	38.09	36.76	7,600	0	0.4
06/12/2021	37.10	80,700	38.42	38.42	36.96	7,000	2,200	0.3
03/12/2021	38.42	54,200	38.88	38.88	38.42	0	1,300	-0.1
02/12/2021	38.88	41,200	39.35	39.41	38.88	100	31,000	-1.8
01/12/2021	39.35	29,100	39.75	40.08	39.35	0	6,000	-0.4
30/11/2021	39.75	106,300	39.15	39.81	39.02	2,200	47,000	-2.7
29/11/2021	39.15	14,000	39.75	39.75	38.82	100	1,500	0
26/11/2021	39.75	93,300	40.08	40.14	39.61	51,300	40,100	0.7
25/11/2021	40.08	123,100	39.15	40.08	38.55	121,000	54,600	3.9
24/11/2021	39.15	42,600	39.55	39.75	39.08	3,000	100	0.2
23/11/2021	39.55	34,500	38.75	39.75	38.09	50,100	34,000	1.0
22/11/2021	38.75	48,700	39.35	39.94	38.42	7,100	10,400	-0.2
19/11/2021	39.35	63,600	39.48	40.21	39.15	4,700	8,600	-0.2
18/11/2021	39.48	80,500	39.48	40.21	39.15	6,100	11,600	-0.3
17/11/2021	39.48	21,600	39.75	40.08	39.48	3,500	1,000	0.1
16/11/2021	39.75	100,500	39.15	40.74	38.75	47,100	200	2.8
15/11/2021	39.15	103,600	40.94	41.80	39.15	4,700	14,100	-0.6
12/11/2021	40.94	46,600	41.40	41.40	40.47	2,100	14,000	-0.7
11/11/2021	41.40	138,200	41.40	41.93	41.27	51,400	107,800	-3.5
10/11/2021	41.40	93,200	41.14	42.06	41.07	214,800	214,300	0.0
09/11/2021	41.14	73,400	41.73	41.73	41.14	37,800	9,400	1.8
08/11/2021	41.73	87,600	41.67	42.99	41.67	2,400	3,600	-0.1
05/11/2021	41.67	101,700	41.20	41.73	40.94	78,600	1,300	4.8
04/11/2021	41.20	168,500	40.41	41.34	40.41	113,300	5,500	5.5
03/11/2021	40.41	220,300	40.01	40.41	39.75	125,700	1,000	7.5
02/11/2021	40.01	124,500	39.75	40.08	39.55	81,500	2,000	4.8
01/11/2021	39.75	262,500	39.75	41.34	39.61	36,500	18,200	1.1
29/10/2021	39.75	163,200	39.48	39.75	38.88	71,400	2,400	4.1
28/10/2021	39.48	382,300	37.69	39.68	37.43	278,000	6,600	15.8
27/10/2021	37.69	100,800	37.69	37.82	37.49	3,400	2,300	0.1
26/10/2021	37.69	156,900	36.63	38.02	36.63	6,300	5,600	0.0
25/10/2021	36.63	88,200	36.23	36.76	36.23	5,200	700	0.2
22/10/2021	36.23	97,600	36.76	36.90	36.10	28,500	50,000	-1.2
21/10/2021	36.76	144,700	35.31	36.83	35.11	47,300	1,600	2.5
20/10/2021	35.31	75,300	34.98	35.31	34.98	34,800	23,900	0.6
19/10/2021	34.98	74,700	35.17	35.24	34.98	15,100	15,300	-0.0
18/10/2021	35.17	36,400	35.17	35.31	35.11	14,200	12,100	0.1
15/10/2021	35.17	87,300	35.17	35.31	35.11	25,800	58,200	-1.7
14/10/2021	35.17	107,200	35.11	35.31	35.11	52,400	75,600	-1.2
13/10/2021	35.11	88,000	35.11	35.37	35.11	86,100	111,300	-1.3
12/10/2021	35.11	97,300	35.11	35.11	35.04	27,000	58,500	-1.7
11/10/2021	35.11	56,700	35.17	35.17	35.04	17,500	29,600	-0.5
08/10/2021	35.17	47,100	35.11	35.37	35.04	8,700	28,900	-1.1
07/10/2021	35.11	68,300	34.51	35.17	34.51	6,000	15,000	-0.5
06/10/2021	34.51	57,000	34.31	34.64	34.51	2,000	23,600	-1.1
05/10/2021	34.31	111,200	34.38	34.64	34.18	33,100	89,600	-2.9
04/10/2021	34.38	131,900	35.04	35.11	32.59	2,800	76,900	-3.9
01/10/2021	35.04	61,200	34.98	35.04	34.91	156,311	204,311	-2.5
30/09/2021	34.98	63,800	34.98	35.51	34.98	8,100	54,600	-2.5
29/09/2021	34.98	97,600	35.17	35.17	34.84	23,400	75,900	-2.8
28/09/2021	35.17	70,000	35.24	35.24	35.11	18,900	32,100	-0.7
27/09/2021	35.24	63,700	35.51	35.51	35.24	23,600	29,900	-0.3
24/09/2021	35.51	65,800	35.70	35.70	35.44	29,200	35,800	-0.4
23/09/2021	35.70	79,800	35.77	35.97	35.70	28,900	49,200	-1.1
22/09/2021	35.77	74,200	36.04	36.17	35.57	23,000	49,800	-1.4
21/09/2021	36.04	80,800	35.64	36.10	35.44	52,600	36,300	0.9
20/09/2021	35.64	66,700	35.70	36.10	35.64	10,000	27,300	-0.9
17/09/2021	35.70	124,600	35.90	36.10	35.64	43,300	58,100	-0.8
16/09/2021	35.90	43,500	36.10	36.10	35.77	15,900	17,400	-0.1
15/09/2021	36.10	33,500	35.70	36.37	35.64	100	6,100	-0.3
14/09/2021	35.70	58,100	35.84	35.84	35.57	19,900	12,600	0.4
13/09/2021	35.84	55,200	35.70	35.90	35.57	21,800	15,100	0.4
10/09/2021	35.70	36,300	35.70	35.90	35.70	0	7,500	-0.4
09/09/2021	35.70	60,500	35.70	35.77	35.57	20,300	12,200	0.4
08/09/2021	35.70	93,600	36.43	36.43	35.64	28,100	74,500	-2.5
07/09/2021	36.43	66,300	36.90	36.90	36.37	453,300	441,500	0.7
06/09/2021	36.90	125,600	36.10	36.96	36.10	27,400	25,400	0.1
01/09/2021	36.10	95,800	35.57	36.10	35.64	35,300	19,800	0.8
31/08/2021	35.57	75,300	35.51	35.77	35.51	37,400	39,600	-0.1
30/08/2021	35.51	45,900	35.37	36.23	35.31	6,600	18,000	-0.6
27/08/2021	35.37	44,700	35.44	35.44	35.04	12,800	9,400	0.2
26/08/2021	35.44	12,500	35.51	35.70	35.24	500	4,200	-0.2
25/08/2021	35.51	84,200	35.11	35.77	34.64	42,500	1,900	2.1
24/08/2021	35.11	63,100	35.44	35.44	34.98	16,200	500	0.8
23/08/2021	35.44	258,300	36.63	36.63	35.44	144,700	69,100	4.1
20/08/2021	36.63	91,500	36.96	37.36	36.63	31,400	35,300	-0.2
19/08/2021	36.96	87,300	36.96	36.96	36.63	34,000	18,800	0.8
18/08/2021	36.96	174,400	37.63	37.63	36.83	78,100	70,600	0.4
17/08/2021	37.63	96,000	37.96	38.16	37.56	58,900	48,900	0.6
16/08/2021	37.96	86,500	38.16	38.22	37.76	32,600	15,500	1.0
13/08/2021	38.16	62,000	38.22	38.55	37.89	21,900	12,000	0
12/08/2021	38.22	101,300	38.29	38.35	38.09	46,400	0	2.7
11/08/2021	38.29	95,000	37.89	38.29	37.69	60,500	7,900	3.0
10/08/2021	37.89	54,500	37.56	38.02	37.43	26,600	100	1.5
09/08/2021	37.56	45,200	37.63	37.69	37.29	8,100	25,900	-1.0
06/08/2021	37.63	40,100	37.63	37.63	37.49	24,600	0	1.4
05/08/2021	37.63	33,300	37.63	37.63	37.10	19,200	3,500	0.9
04/08/2021	37.63	34,600	37.63	37.63	37.23	18,900	1,400	1.0
03/08/2021	37.63	10,900	37.89	37.96	37.43	600	900	-0.0
02/08/2021	37.89	102,700	37.23	38.35	37.10	89,700	300	5.1
30/07/2021	37.23	46,700	36.96	37.69	37.03	39,900	0	2.3
29/07/2021	36.96	50,200	37.76	37.76	36.96	3,800	600	0.2
28/07/2021	37.76	42,700	38.35	38.35	37.10	20,500	1,100	1.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	21.50	13.18%	3,556,300	-64,900	-6.8	155.90 188.80 174
2 tháng (2025-10-20)	32.61	21.46%	6,639,300	191,600	35.6	151.99 188.80 174
3 tháng (2025-09-22)	38.77	26.58%	8,971,300	-145,200	-13.2	135.64 188.80 174
6 tháng (2025-06-23)	53.97	41.31%	18,527,200	-348,485	-46.4	126.02 188.80 174
12 tháng (2024-12-24)	60.08	48.25%	45,579,900	776,617	65.0	98.27 188.80 174
24 tháng (2024-01-02)	93.48	102.59%	100,897,600	442,465	63.8	80.18 188.80 174
36 tháng (2023-01-04)	140.17	315.47%	164,400,600	181,581	116.8	41.95 188.80 174
60 tháng (2021-01-14)	144.11	355.86%	210,911,000	3,944,288	340.1	34.31 188.80 174

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH