Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/03/2021	36.89	187,400	37.14	37.26	36.83	24,200	67,200	-2.6
19/03/2021	37.14	136,700	37.44	37.44	37.02	18,600	34,600	-1.0
18/03/2021	37.26	130,900	37.57	37.57	37.26	284,900	313,500	-1.7
17/03/2021	37.26	176,000	37.38	37.44	37.20	1,300	6,080	-2.9
16/03/2021	37.44	156,600	37.69	37.75	37.32	3,000	7,050	-2.5
15/03/2021	37.81	157,300	38.05	38.05	37.69	22,100	32,500	-0.6
12/03/2021	37.99	167,500	37.75	38.18	37.69	25,380	31,010	-3.5
11/03/2021	37.75	138,200	38.05	38.30	37.69	1,090	4,610	-2.2
10/03/2021	37.75	202,100	37.44	37.87	37.44	7,900	59,300	-3.2
09/03/2021	37.44	248,900	37.63	38.05	37.32	227,300	268,500	-2.6
08/03/2021	37.87	299,400	38.18	38.79	37.81	5,730	8,550	-1.8
05/03/2021	38.24	231,100	38.48	38.54	38.05	21,020	29,910	-5.6
04/03/2021	38.79	171,200	39.83	39.83	38.60	32,200	41,100	-0.6
03/03/2021	39.83	428,300	39.64	40.62	39.64	58,610	57,420	0.8
02/03/2021	39.64	717,400	39.09	39.76	38.66	17,300	17,230	0.0
01/03/2021	38.85	227,500	37.99	38.85	37.99	125,000	50,500	4.7
26/02/2021	38.48	139,900	37.63	38.54	37.63	57,300	16,500	2.6
25/02/2021	37.87	151,700	37.44	38.05	37.38	64,300	7,400	3.5
24/02/2021	37.44	258,600	38.36	38.48	37.26	4,270	4,900	-0.4
23/02/2021	38.36	143,000	38.73	38.73	38.18	18,000	19,600	-0.1
22/02/2021	38.73	205,300	39.03	39.46	38.60	19,300	12,800	0.4
19/02/2021	39.09	351,000	38.48	39.21	38.30	19,900	900	1.2
18/02/2021	38.48	217,600	38.30	38.54	37.81	1,350	50	0.8
17/02/2021	37.87	366,200	36.95	37.87	36.71	15,000	173,700	-9.7
09/02/2021	36.71	156,600	36.59	37.38	36.10	9,920	5,730	2.6
08/02/2021	36.59	242,900	36.59	37.57	36.04	198,400	125,200	4.4
05/02/2021	37.14	134,000	36.65	37.57	36.53	8,790	1,280	4.6
04/02/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/02/2021	36.71	113,500	37.20	37.20	36.65	2,800	41,300	-2.3
03/02/2021	36.65	135,000	36.65	36.83	36.06	200	2,110	-1.2
02/02/2021	36.41	194,300	35.47	36.41	34.93	1,620	4,690	-1.8
01/02/2021	35.47	183,600	36.00	36.35	34.93	9,900	28,300	-1.1
29/01/2021	35.23	149,100	33.69	35.70	33.69	60,200	23,500	2.2
28/01/2021	33.81	585,700	35.76	35.76	33.81	124,400	15,600	6.4
27/01/2021	36.35	332,400	36.65	36.77	36.18	17,630	2,100	9.6
26/01/2021	36.77	251,300	37.48	37.54	36.59	55,600	7,900	3.0
25/01/2021	37.48	166,300	37.12	37.65	36.77	26,900	500	1.7
22/01/2021	36.89	283,100	36.47	37.18	36.35	7,120	40	4.4
21/01/2021	35.47	331,100	36.06	36.06	34.88	39,400	229,800	-11.4
20/01/2021	35.47	374,700	35.05	35.47	34.28	8,400	340	4.8
19/01/2021	35.35	538,000	37.12	37.18	34.76	15,140	9,670	3.3
18/01/2021	37.36	299,000	37.89	37.89	37.36	23,500	18,900	0.3
15/01/2021	37.89	356,400	38.60	38.60	37.65	33,500	110,200	-4.9
14/01/2021	38.30	661,000	38.84	39.01	37.89	17,300	141,400	-8.1
13/01/2021	38.36	678,000	37.54	38.72	37.30	14,860	22,450	-4.9
12/01/2021	37.18	367,300	36.71	37.48	36.59	3,590	20,720	-10.7
11/01/2021	36.65	270,800	37.24	37.24	36.53	31,500	183,300	-9.4
08/01/2021	36.89	161,100	36.53	37.83	36.47	4,900	39,400	-2.2
07/01/2021	36.53	500,700	37.83	37.83	36.47	44,600	372,800	-20.4
06/01/2021	37.18	430,000	38.42	38.42	37.12	6,200	337,300	-21.0
05/01/2021	38.13	179,300	37.83	38.30	37.65	1,210	8,410	-4.6
04/01/2021	37.83	129,400	37.24	37.95	37.18	3,900	16,100	-0.8
31/12/2020	37.00	125,440	37.06	37.30	36.71	1,712	4,413	-1.7
30/12/2020	37.12	150,690	37.48	37.65	37.12	1,603	6,528	-3.1
29/12/2020	37.48	58,190	37.30	37.77	37.24	5,040	10,250	-0.3
28/12/2020	37.48	78,330	37.59	37.95	37.18	2,061	820	0.8
25/12/2020	37.59	94,870	37.24	37.83	36.94	18,010	6,550	0.7
24/12/2020	37.24	116,100	38.24	38.24	36.47	49,260	36,910	0.8
23/12/2020	38.24	192,980	37.83	38.72	37.65	2,850	17,740	-1.0
22/12/2020	37.83	113,050	38.13	38.13	37.36	12,540	10,410	0.2
21/12/2020	37.65	65,380	38.01	38.13	37.42	8,150	8,750	0.0
18/12/2020	38.01	112,560	37.48	38.19	37.12	1,511	462	0.7
17/12/2020	37.54	110,500	38.19	38.19	37.48	45,080	10,250	2.2
16/12/2020	38.19	122,790	38.24	38.42	37.83	3,675	133	2.3
15/12/2020	38.24	131,250	38.89	38.89	38.19	56,610	9,780	3.1
14/12/2020	38.07	165,260	38.89	38.89	37.89	31,580	91,700	-3.9
11/12/2020	38.13	237,070	38.19	39.31	37.83	87,720	144,110	-3.6
10/12/2020	38.72	205,870	39.01	39.31	37.89	6,800	27,320	-1.3
09/12/2020	39.31	391,540	37.89	39.37	37.89	178,750	13,380	10.7
08/12/2020	38.42	578,110	36.83	38.42	36.71	12,679	107	8.0
07/12/2020	37.06	331,010	37.06	37.12	36.23	280,540	8,000	17.0
04/12/2020	36.53	297,110	36.65	36.77	36.41	22,963	5,270	11.0
03/12/2020	36.71	191,300	36.65	37.12	36.29	70,840	2,840	4.2
02/12/2020	36.47	593,390	36.35	36.59	36.06	42,494	1,938	25.0
01/12/2020	35.88	163,020	35.82	35.88	35.35	53,220	80	3.2
30/11/2020	36.00	200,280	36.53	36.53	36.00	46,450	51,510	-0.3
27/11/2020	36.00	665,340	34.46	36.06	34.46	138,040	56,140	4.9
26/11/2020	34.46	211,420	34.34	34.58	34.17	60,350	9,970	2.9
25/11/2020	34.58	332,350	34.64	34.88	34.34	137,440	12,540	7.3
24/11/2020	34.64	324,770	34.99	34.99	34.34	125,830	0	7.4
23/11/2020	34.99	287,370	35.11	35.23	34.58	29,940	2,210	1.6
20/11/2020	35.11	411,350	34.64	35.35	34.28	104,180	5,400	5.8
19/11/2020	34.40	165,540	34.28	34.58	34.05	24,120	1,360	1.3
18/11/2020	34.52	330,730	34.17	34.58	33.81	59,140	2,230	3.3
17/11/2020	34.28	582,260	32.92	34.28	32.69	68,890	3,500	3.8
16/11/2020	32.63	216,310	33.04	33.04	32.57	3,120	3,610	0.0
13/11/2020	32.33	158,870	32.33	32.69	32.27	8,490	1,000	0.4
12/11/2020	32.33	164,780	32.63	32.81	32.27	1,230	3,240	-0.1
11/11/2020	32.63	374,780	33.22	33.52	32.63	98,330	23,100	4.2
10/11/2020	33.10	294,750	32.39	33.28	32.39	17,620	2,000	0.9
09/11/2020	32.22	153,220	31.92	32.22	31.68	7,070	53,360	-2.5
06/11/2020	31.62	185,650	31.68	31.68	31.51	80,590	91,780	-0.6
05/11/2020	31.68	227,320	32.04	32.10	31.57	10,700	55,500	-2.4
04/11/2020	32.04	153,660	32.22	32.22	31.80	440	103,100	-5.6
03/11/2020	31.80	147,480	32.39	32.39	31.80	7,920	88,920	-4.4
02/11/2020	32.10	172,290	32.22	32.27	31.74	41,020	40,680	0.0
30/10/2020	32.10	72,810	32.22	32.45	31.80	25,410	40,020	-0.8
29/10/2020	32.22	108,540	31.92	32.22	31.68	45,370	2,830	2.3
28/10/2020	31.86	139,770	32.27	32.51	31.62	470	20,030	-1.1
27/10/2020	32.51	85,630	32.75	33.04	32.33	6,470	30,610	-1.3
26/10/2020	32.81	178,800	33.93	33.93	32.81	8,920	14,040	-0.3

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	0.60	0.43%	1,447,100	73,385	10.8	135.30 147.60 135.30
2 tháng (2026-08-10)	-7.10	-4.77%	2,700,800	-20,815	-2.9	135.30 149.40 135.30
3 tháng (2026-07-10)	-4.40	-3.01%	5,830,800	731,285	112.3	135.30 154.90 135.30
6 tháng (2026-04-13)	14.95	11.80%	15,904,500	1,515,985	238.9	126.75 154.90 135.30
12 tháng (2025-10-13)	11.13	8.52%	38,081,300	-2,184,915	-282.4	114.64 178.58 135.30
24 tháng (2024-10-18)	34.69	32.41%	86,604,000	342,964	-65.5	92.95 178.58 135.30
36 tháng (2023-10-24)	78.89	125.60%	143,227,500	1,531,327	49.2	57.87 178.58 135.30
60 tháng (2021-11-03)	103.48	270.73%	214,813,600	1,017,650	10.1	34.62 178.58 135.30

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH