Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2018	30.42	182,190	30.96	31.22	29.93	77,100	24,910	3.0
02/07/2018	30.96	109,490	31.55	31.55	30.26	38,820	2,030	2.1
29/06/2018	31.55	113,150	32.03	32.30	31.22	82,750	5,000	4.7
28/06/2018	32.03	669,830	32.09	32.35	31.76	587,920	4,000	35.0
27/06/2018	32.09	93,350	32.14	32.52	32.03	51,420	2,100	3.0
26/06/2018	32.14	216,990	31.82	32.30	31.28	132,370	1,000	7.8
25/06/2018	31.82	51,720	31.76	32.57	31.76	2,030	2,040	-0.0
22/06/2018	31.76	102,710	31.33	32.30	31.22	46,450	10,000	2.2
21/06/2018	31.33	157,720	32.30	32.84	31.17	30,090	2,000	1.6
20/06/2018	32.30	62,950	32.14	32.73	31.55	340	3,440	-0.2
19/06/2018	32.14	288,770	33.27	33.38	31.22	79,150	500	4.7
18/06/2018	33.27	207,200	33.54	33.92	33.27	54,990	720	3.4
15/06/2018	33.54	213,280	32.84	33.54	33.00	84,650	23,550	3.8
14/06/2018	32.84	152,460	32.84	33.54	32.57	81,690	2,990	4.9
13/06/2018	32.84	127,700	32.09	32.84	31.92	12,710	3,060	0.6
12/06/2018	32.09	281,390	33.16	33.16	32.03	20,150	7,900	0.7
11/06/2018	33.16	103,480	33.65	33.86	33.11	290	10,130	-0.6
08/06/2018	33.65	218,360	34.08	34.08	33.16	27,340	2,630	1.5
07/06/2018	34.08	250,700	34.45	35.21	34.08	10	3,310	-0.2
06/06/2018	34.45	233,910	33.70	34.72	33.43	4,640	1,810	0.2
05/06/2018	33.70	263,090	32.95	33.70	32.46	55,890	2,750	3.2
04/06/2018	32.95	244,860	33.43	33.43	32.62	40,740	15,220	1.6
01/06/2018	33.43	213,620	34.19	34.40	33.38	6,400	8,330	-0.1
31/05/2018	34.19	589,170	32.30	34.19	32.03	162,340	4,020	9.8
30/05/2018	32.30	221,580	32.09	32.30	31.65	153,730	0	9.2
29/05/2018	32.09	325,470	31.49	32.46	30.31	218,810	1,000	12.9
28/05/2018	31.49	422,070	32.14	32.30	30.20	212,090	0	12.5
25/05/2018	32.14	327,180	32.14	32.52	31.65	190,130	0	11.4
24/05/2018	32.14	173,940	32.46	32.73	32.03	82,250	2,000	4.8
23/05/2018	32.46	381,500	31.71	32.52	31.49	140,070	1,150	8.3
22/05/2018	31.71	535,020	31.01	32.84	30.69	339,460	102,130	13.9
21/05/2018	31.01	133,350	31.22	31.71	30.74	27,360	630	1.5
18/05/2018	31.22	294,150	31.82	31.82	30.69	115,580	1,800	6.6
17/05/2018	31.82	229,090	32.30	32.30	31.49	59,350	0	3.5
16/05/2018	32.30	512,510	32.30	33.86	32.19	19,620	980	1.1
15/05/2018	32.30	401,580	30.20	32.30	31.76	117,280	3,000	6.8
14/05/2018	30.20	396,360	28.26	30.20	28.37	56,760	7,840	2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
11/05/2018	28.26	249,350	26.97	28.48	27.56	29,990	14,130	0.8
10/05/2018	26.97	263,720	27.43	27.48	26.92	9,010	44,200	-1.9
09/05/2018	27.43	190,110	27.43	27.79	27.18	200	57,120	-3.1
08/05/2018	27.43	259,560	26.92	27.64	26.92	65,600	100,470	-1.9
07/05/2018	26.92	293,110	26.66	27.28	26.41	8,250	96,750	-4.6
04/05/2018	26.66	272,410	27.59	28.05	26.66	3,600	81,970	-4.1
03/05/2018	27.59	226,260	27.43	27.89	26.82	1,200	111,210	-5.9
02/05/2018	27.43	308,030	27.33	28.15	27.33	35,200	104,540	-3.8
27/04/2018	27.33	338,360	26.82	27.43	26.77	43,520	139,410	-5.1
26/04/2018	26.82	470,660	28.20	28.71	26.46	21,950	79,710	-3.1
24/04/2018	28.20	396,940	29.28	29.28	28.20	22,120	53,970	-1.8
23/04/2018	29.28	339,060	31.43	31.64	29.28	14,280	12,800	0.1
20/04/2018	31.43	329,090	31.02	32.00	30.92	21,010	191,680	-10.4
19/04/2018	31.02	466,560	32.61	32.77	30.82	21,390	158,870	-8.4
18/04/2018	32.61	603,300	34.05	34.36	32.61	78,950	140,090	-4.0
17/04/2018	34.05	356,190	35.18	35.64	33.84	1,580	19,650	-1.2
16/04/2018	35.18	178,770	35.64	35.64	35.18	5,100	28,820	-1.6
13/04/2018	35.64	195,210	36.56	36.87	35.64	95,360	78,330	1.2
12/04/2018	36.56	362,540	35.89	36.92	35.64	256,710	80,000	12.6
11/04/2018	35.89	373,960	36.35	36.97	35.89	140,320	83,250	4.1
10/04/2018	36.35	314,250	36.35	36.82	35.79	147,110	87,000	4.3
09/04/2018	36.35	207,680	36.35	36.41	36.15	121,180	50,000	5.0
06/04/2018	36.35	208,400	36.41	36.71	36.20	64,980	78,410	-1.0
05/04/2018	36.41	222,110	35.89	36.66	35.38	43,740	110,950	-4.8
04/04/2018	35.89	256,490	36.97	37.38	35.89	13,980	50,000	-2.6
03/04/2018	36.97	284,650	36.41	37.48	36.71	9,460	52,560	-3.1
02/04/2018	36.41	183,830	35.28	36.87	35.38	6,100	9,600	-0.2
30/03/2018	35.28	235,460	35.89	35.89	34.87	4,930	16,620	-0.8
29/03/2018	35.89	445,360	37.18	37.18	35.64	46,680	52,300	-0.4
28/03/2018	37.18	210,310	37.43	37.64	37.18	15,630	50,000	-2.5
27/03/2018	37.43	355,170	37.74	38.20	37.23	27,420	53,000	-1.9
26/03/2018	37.74	179,420	37.84	38.71	37.74	4,000	4,200	-0.0
23/03/2018	37.84	357,310	38.61	38.61	37.43	11,170	11,240	0.0
22/03/2018	38.61	234,960	39.79	39.79	38.61	1,340	0	0.1
21/03/2018	39.79	473,200	38.97	39.79	39.18	95,320	25,400	5.4
20/03/2018	38.97	512,260	37.94	39.33	37.59	4,560	103,340	-7.4
19/03/2018	37.94	510,060	38.46	38.46	37.64	12,630	90,900	-5.8
16/03/2018	38.46	605,690	39.43	39.43	38.46	47,480	269,510	-16.7
15/03/2018	39.43	341,440	40.46	40.46	38.97	21,600	110,000	-6.8
14/03/2018	40.46	852,040	38.76	40.61	37.74	20,350	140,500	-9.3
13/03/2018	38.76	674,170	40.25	40.25	38.46	9,700	117,900	-8.2
12/03/2018	40.25	1,073,940	42.41	43.02	40.10	10,350	42,520	-2.5
09/03/2018	42.41	790,790	44.10	44.10	41.53	530	0	0.0
08/03/2018	44.10	260,030	44.51	45.33	43.84	20	77,910	-6.7
07/03/2018	44.51	402,370	44.66	45.07	43.12	3,240	3,310	-0.0
06/03/2018	44.66	415,790	45.17	45.89	44.25	3,380	12,000	-0.8
05/03/2018	45.17	480,180	45.74	47.17	45.17	2,250	77,190	-6.8
02/03/2018	45.74	759,550	46.66	46.66	45.33	3,030	95,210	-8.2
01/03/2018	46.66	618,470	48.10	48.20	46.66	150	80,720	-7.4
28/02/2018	48.10	1,065,780	47.17	49.17	47.17	12,650	55,710	-4.1
27/02/2018	47.17	576,270	47.07	48.10	46.92	700	170,100	-15.6
26/02/2018	47.07	643,560	47.89	48.71	46.82	100	32,910	-3.1
23/02/2018	47.89	921,660	45.79	48.71	45.79	5,080	103,040	-9.1
22/02/2018	45.79	290,760	47.17	47.17	45.64	720	20,500	-1.8
21/02/2018	47.17	554,580	46.61	48.51	47.12	100	76,350	-7.1
13/02/2018	46.61	1,374,880	43.58	46.61	45.74	28,920	149,120	-10.9
12/02/2018	43.58	413,090	41.53	43.58	42.05	20,800	103,110	-6.8
09/02/2018	41.53	368,430	42.15	42.15	39.53	36,000	93,070	-4.6
08/02/2018	42.15	243,850	42.46	42.51	41.53	100,400	29,090	5.9
07/02/2018	42.46	415,910	41.02	42.76	41.79	109,750	88,450	1.7
06/02/2018	41.02	990,780	41.17	41.53	38.30	295,470	6,000	22.1
05/02/2018	41.17	275,130	44.15	44.15	41.17	5,000	5,130	-0.0
02/02/2018	44.15	300,000	43.79	44.15	43.64	3,380	47,380	-3.8

Page:
<<
16
17
18
>>

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