Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2018	43.79	568,610	43.58	43.94	43.48	109,270	117,150	-0.7
31/01/2018	43.58	431,950	44.30	44.30	43.58	74,100	52,980	1.8
30/01/2018	44.30	518,000	43.64	45.17	43.12	96,000	77,520	1.6
29/01/2018	43.64	507,740	44.61	44.87	43.58	93,450	92,020	0.1
26/01/2018	44.61	613,910	45.58	45.64	44.35	124,200	11,320	9.9
25/01/2018	45.58	955,470	45.48	47.17	45.12	285,930	97,100	16.8
22/01/2018	45.48	1,378,590	43.17	46.15	43.23	53,460	91,960	-3.4
19/01/2018	43.17	608,670	42.82	44.10	42.56	109,890	125,640	-1.3
18/01/2018	42.82	315,890	43.07	43.07	42.30	59,550	79,020	-1.6
17/01/2018	43.07	417,140	43.69	44.05	42.82	152,580	118,900	2.8
16/01/2018	43.69	883,620	42.56	44.10	42.56	65,090	252,800	-16.0
15/01/2018	42.56	313,240	42.46	43.12	42.30	11,560	93,420	-6.8
12/01/2018	42.46	505,220	42.82	42.97	42.25	102,320	81,750	1.7
11/01/2018	42.82	414,380	42.87	42.87	42.41	74,900	71,270	0.3
10/01/2018	42.87	570,540	43.02	43.84	42.56	38,290	64,650	-2.2
09/01/2018	43.02	395,140	43.07	43.84	42.51	54,690	23,160	2.6
08/01/2018	43.07	320,740	42.56	43.58	41.53	13,870	9,230	0.4
05/01/2018	42.56	467,740	43.94	43.94	42.30	560	6,710	-0.5
04/01/2018	43.94	441,320	44.10	44.30	43.33	40,300	4,040	3.1
03/01/2018	44.10	426,510	45.02	45.12	44.00	72,950	8,990	5.5
02/01/2018	45.02	562,680	43.89	45.33	43.07	324,390	15,100	26.8
29/12/2017	43.89	598,150	43.33	44.20	43.58	246,000	2,460	20.9
28/12/2017	43.33	677,960	40.51	43.33	40.51	206,760	14,000	16.0
27/12/2017	40.51	644,000	41.28	41.28	40.35	15,530	4,530	0.9
26/12/2017	41.28	508,440	42.00	42.41	41.02	160	270	-0.0
25/12/2017	42.00	271,710	42.66	43.07	42.00	5,690	0	0.5
22/12/2017	42.66	311,550	42.97	43.33	42.41	440	65,570	-5.4
21/12/2017	42.97	294,970	42.66	43.79	42.82	3,180	0	0.3
20/12/2017	42.66	570,010	43.74	44.56	42.56	6,890	60,580	-4.6
19/12/2017	43.74	733,030	45.69	45.79	43.69	3,830	77,940	-6.4
18/12/2017	45.69	435,580	45.94	46.56	45.58	710	3,290	-0.2
15/12/2017	45.94	1,196,640	46.15	46.87	45.94	920,060	308,080	55.2
14/12/2017	46.15	314,970	45.38	46.51	45.58	12,960	8,790	0.4
13/12/2017	45.38	182,680	44.82	45.38	44.76	23,730	22,050	0.2
12/12/2017	44.82	669,810	44.10	45.64	43.07	82,680	17,760	5.6
11/12/2017	44.10	522,890	45.64	45.64	44.10	32,250	38,350	-0.5
08/12/2017	45.64	678,960	47.79	47.79	45.64	79,280	1,900	7.0
07/12/2017	47.79	271,560	47.28	48.05	47.28	24,620	0	2.3
06/12/2017	47.28	714,710	46.92	47.89	46.15	91,050	3,660	8.1
05/12/2017	46.92	1,134,620	49.89	49.89	46.92	31,490	130,000	-9.3
04/12/2017	49.89	475,010	49.02	50.35	49.28	23,560	26,600	-0.3
01/12/2017	49.02	756,110	49.23	49.38	48.46	5,700	73,700	-6.5
30/11/2017	49.23	1,403,220	49.79	50.51	48.61	53,930	47,100	0.7
29/11/2017	49.79	1,151,200	47.89	50.66	48.15	39,750	198,440	-14.9
28/11/2017	47.89	680,630	47.43	48.92	47.43	11,990	29,370	-1.6
27/11/2017	47.43	850,110	46.82	47.99	46.56	8,100	174,690	-15.4
24/11/2017	46.82	602,390	47.17	47.43	46.46	1,300	164,030	-14.9
23/11/2017	47.17	920,140	47.17	47.94	46.56	25,240	265,170	-22.1
22/11/2017	47.17	691,720	46.41	47.69	46.20	400	191,450	-17.5
21/11/2017	46.41	1,133,680	47.43	48.20	45.64	8,870	290,430	-25.9
20/11/2017	47.43	1,002,650	44.61	47.43	44.66	26,330	304,130	-24.9
17/11/2017	44.61	652,450	45.84	45.89	44.46	13,310	176,790	-14.4
16/11/2017	45.84	595,400	45.58	46.10	45.12	11,280	140,390	-11.5
15/11/2017	45.58	472,720	44.61	45.64	44.61	9,580	103,870	-8.3
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017	44.61	1,448,350	45.17	46.92	44.41	99,070	317,180	-19.3
13/11/2017	45.17	2,034,780	42.25	45.17	42.70	356,770	37,640	28.2
10/11/2017	42.25	1,053,170	40.44	42.25	40.84	186,000	11,180	14.4
09/11/2017	40.44	755,360	39.02	40.69	39.07	700	11,180	-0.8
08/11/2017	39.02	285,620	38.97	39.38	38.82	100	0	0.0
07/11/2017	38.97	297,280	38.92	39.33	38.72	6,860	0	0.5
06/11/2017	38.92	483,860	37.31	38.92	37.36	106,000	10,050	7.3
03/11/2017	37.31	355,790	37.81	38.07	37.01	1,300	0	0.1
02/11/2017	37.81	317,620	37.36	38.12	37.21	65,490	15,700	3.7
01/11/2017	37.36	211,900	37.26	37.71	37.31	11,380	1,000	0.8
31/10/2017	37.26	184,280	37.61	37.66	37.06	19,410	260	1.4
30/10/2017	37.61	390,600	38.12	38.12	37.31	76,480	9,600	5.0
27/10/2017	38.12	275,730	38.32	38.42	37.76	38,330	0	2.9
26/10/2017	38.32	334,110	38.72	38.72	37.81	25,550	0	1.9
25/10/2017	38.72	194,190	39.33	39.33	38.62	12,520	0	1.0
24/10/2017	39.33	254,680	38.82	39.53	38.32	60,770	560	4.6
23/10/2017	38.82	296,830	39.63	39.63	38.72	53,470	7,800	3.5
20/10/2017	39.63	510,190	39.83	40.38	39.07	77,050	99,730	-1.8
19/10/2017	39.83	878,640	38.42	40.28	38.82	200,500	94,800	8.3
18/10/2017	38.42	317,910	38.42	38.77	38.07	131,440	125,210	0.5
17/10/2017	38.42	322,850	38.82	38.82	38.22	2,640	162,100	-12.1
16/10/2017	38.82	323,920	39.48	39.73	38.77	1,650	171,160	-13.1
13/10/2017	39.48	561,040	38.82	40.33	38.82	6,320	90,700	-6.6
12/10/2017	38.82	323,830	38.01	39.38	38.01	230	47,000	-3.6
11/10/2017	38.01	182,610	37.81	39.07	37.56	3,000	52,150	-3.7
10/10/2017	37.81	216,690	37.61	37.81	37.31	28,470	73,600	-3.4
09/10/2017	37.61	262,260	38.17	38.17	37.46	0	94,490	-7.1
06/10/2017	38.17	138,180	38.32	38.57	37.81	3,000	35,000	-2.4
05/10/2017	38.32	165,180	38.57	38.72	38.22	56,550	200	4.3
04/10/2017	38.57	309,960	39.28	39.28	37.26	40,540	30,280	0.8
03/10/2017	39.28	285,750	39.33	39.78	38.62	53,050	50,860	0.2
02/10/2017	39.33	333,130	39.07	39.83	39.02	20,000	10,000	0.8
29/09/2017	39.07	387,650	38.77	39.43	38.82	20,020	78,970	-4.6
28/09/2017	38.77	323,930	38.32	39.48	38.47	39,610	10	3.0
27/09/2017	38.32	431,150	38.52	38.82	37.51	66,800	119,780	-4.0
26/09/2017	38.52	471,130	39.28	39.78	38.37	13,480	190,670	-13.6
25/09/2017	39.28	561,040	39.93	40.08	38.57	29,650	73,190	-3.4
22/09/2017	39.93	414,600	39.83	40.33	39.33	17,210	71,800	-4.3
21/09/2017	39.83	796,140	40.84	42.00	39.83	19,170	59,630	-3.3
20/09/2017	40.84	557,920	39.63	40.84	39.73	5,620	10,380	-0.4
19/09/2017	39.63	624,420	38.32	40.74	38.32	9,120	204,640	-15.1
18/09/2017	38.32	238,540	38.82	39.02	38.27	10,090	61,520	-3.9
15/09/2017	38.82	713,820	37.56	39.83	38.32	7,930	277,720	-20.8
14/09/2017	37.56	529,290	38.17	39.33	36.70	10,790	91,110	-6.1
13/09/2017	38.17	987,590	35.70	38.17	36.25	2,710	235,640	-17.6
12/09/2017	35.70	390,780	35.29	35.95	34.94	56,920	83,310	-1.9

Page:
<<
17
18
19
>>

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