Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	103.42	226,300	104.27	104.94	101.99	4,100	23,900	-2.2
24/04/2024	104.27	205,700	101.61	104.56	101.61	8,100	93,500	-9.3
23/04/2024	101.52	206,200	102.09	102.47	99.91	62,000	19,200	4.6
22/04/2024	100.57	289,100	99.91	101.99	99.91	47,600	110,100	-6.6
19/04/2024	99.91	814,700	105.32	105.50	99.91	135,400	204,900	-7.8
17/04/2024	107.40	306,700	112.34	112.34	107.31	2,600	70,000	-7.7
16/04/2024	110.91	319,300	112.91	113.95	108.16	24,300	96,500	-8.5
15/04/2024	111.01	256,000	116.70	119.55	109.11	22,300	33,700	-1.4
12/04/2024	114.14	771,000	106.83	114.14	106.83	145,500	9,200	16.2
11/04/2024	106.74	146,000	106.64	107.78	105.98	9,800	54,300	-5.0
10/04/2024	107.02	98,100	108.26	108.92	106.93	5,500	15,400	-1.1
09/04/2024	108.16	172,900	105.98	108.92	105.98	16,100	300	1.8
08/04/2024	105.98	102,700	106.36	109.11	105.60	2,400	18,600	-1.8
05/04/2024	106.26	294,100	107.69	109.21	106.26	27,700	93,700	-7.5
04/04/2024	109.96	239,100	108.64	110.34	106.83	19,900	8,300	1.3
03/04/2024	108.64	206,700	109.77	110.91	107.69	2,900	17,900	-1.7
02/04/2024	109.77	410,300	106.55	110.53	105.79	66,600	33,800	3.8
01/04/2024	106.45	167,800	104.37	107.02	103.51	10,400	10,200	0.0
29/03/2024	104.37	260,100	107.21	107.21	104.37	8,000	28,800	-2.3
28/03/2024	107.21	169,500	107.21	108.07	106.93	5,900	30,500	-2.8
27/03/2024	106.64	328,700	103.89	106.64	103.42	9,400	53,800	-4.9
26/03/2024	102.94	159,300	103.42	103.42	102.37	7,600	21,000	-1.5
25/03/2024	103.42	302,700	105.41	105.41	103.13	6,200	80,100	-8.1
22/03/2024	105.41	187,400	105.60	107.21	105.32	10,900	67,600	-6.3
21/03/2024	105.60	135,800	104.94	107.21	105.41	5,600	54,800	-5.5
20/03/2024	104.94	167,300	104.37	105.50	103.42	40,300	106,500	-7.3
19/03/2024	104.37	94,700	103.51	106.45	103.99	1,500	28,400	-3.0
18/03/2024	103.51	328,900	107.88	108.64	101.52	15,000	45,600	-3.4
15/03/2024	107.88	234,900	108.35	108.73	107.02	400	34,500	-3.9
14/03/2024	108.35	283,900	110.15	112.05	108.35	18,000	21,400	-0.4
13/03/2024	110.15	384,400	110.06	113.76	110.15	69,500	126,100	-6.7
12/03/2024	110.06	352,900	106.83	110.06	107.12	176,200	30,300	16.8
11/03/2024	106.83	150,900	107.21	108.92	106.74	28,900	2,100	3.1
08/03/2024	107.21	406,300	110.63	110.82	107.12	13,400	103,200	-10.2
07/03/2024	110.63	257,200	108.26	110.91	107.88	49,100	27,486	2.6
06/03/2024	108.26	142,900	110.06	110.91	107.97	5,200	6,520	-0.1
05/03/2024	110.06	299,700	108.16	111.10	107.50	34,000	44,900	-1.2
04/03/2024	108.16	218,400	109.11	110.06	107.97	4,700	85,000	-9.2
01/03/2024	109.11	207,100	111.01	111.01	108.16	2,400	51,500	-5.6
29/02/2024	111.01	482,700	107.69	111.77	107.31	260,800	80,900	21.0
28/02/2024	107.69	357,000	111.10	112.24	107.31	8,400	88,315	-9.2
27/02/2024	111.10	294,400	112.91	112.91	109.02	8,900	75,400	-7.8
26/02/2024	112.91	341,100	109.58	113.28	108.64	33,900	7,450	3.1
23/02/2024	109.58	490,300	104.37	110.53	105.03	37,000	3,300	3.8
22/02/2024	104.37	669,900	99.72	106.26	100.57	124,700	62,730	6.7
21/02/2024	99.72	141,600	98.67	100.10	98.67	3,700	8,900	-0.5
20/02/2024	98.67	107,900	98.39	99.62	98.39	2,800	51,310	-5.0
19/02/2024	98.39	251,300	99.15	99.34	97.72	5,300	53,500	-5.0
16/02/2024	99.15	87,000	98.67	100.00	98.86	6,200	7,300	-0.1
15/02/2024	98.67	265,100	100.57	101.61	98.58	472,900	580,220	-11.2
07/02/2024	100.57	118,800	100.95	102.09	100.57	685,305	687,900	-0.3
06/02/2024	100.95	130,600	102.47	103.51	100.86	18,000	47,961	-3.2
05/02/2024	102.47	219,100	100.86	103.04	99.62	109,800	1,500	11.7
02/02/2024	100.86	134,200	101.61	102.18	100.19	2,700	32,800	-3.2
01/02/2024	101.61	279,600	97.91	102.09	98.10	14,000	8,200	0.6
31/01/2024	97.91	141,100	98.48	99.43	97.35	12,500	20,100	-0.8
30/01/2024	98.48	115,200	98.39	99.62	98.01	21,900	8,000	1.4
29/01/2024	98.39	141,600	99.62	100.57	98.29	10,500	32,100	-2.3
26/01/2024	99.62	380,100	99.05	101.43	96.78	36,600	44,800	-0.9
25/01/2024	99.05	356,500	103.23	104.18	96.78	14,700	43,300	-3.1
24/01/2024	103.23	117,400	106.26	106.26	102.47	1,300	33,800	-3.6
23/01/2024	106.26	83,700	107.50	107.59	104.94	1,900	39,800	-4.2
22/01/2024	107.50	204,800	102.47	107.50	101.99	20,800	13,900	0.7
19/01/2024	102.47	94,200	103.32	103.32	101.71	23,700	5,300	2.0
18/01/2024	103.32	86,700	103.42	103.42	101.99	43,000	2,300	4.4
17/01/2024	103.42	166,000	102.47	104.18	101.52	101,400	28,300	7.9
16/01/2024	102.47	73,400	101.61	102.47	100.48	400	3,100	-0.3
15/01/2024	101.61	225,800	100.86	105.32	101.05	0	12,700	-1.4
12/01/2024	100.86	124,900	101.14	101.14	98.67	2,700	10,900	-0.9
11/01/2024	101.14	208,100	98.86	101.14	98.86	59,500	11,600	5.1
10/01/2024	98.86	81,700	99.53	99.62	98.29	5,300	6,100	-0.1
09/01/2024	99.53	67,000	100.57	101.43	97.91	7,200	1,100	0.6
08/01/2024	100.57	237,600	98.29	101.43	98.01	42,900	10,700	3.4
05/01/2024	98.29	221,100	99.05	99.05	96.87	9,800	57,900	-5.0
04/01/2024	99.05	297,500	101.52	102.94	99.05	21,400	13,700	0.8
03/01/2024	101.52	84,500	103.42	103.61	101.52	12,700	2,100	1.1
02/01/2024	103.42	236,600	98.96	103.89	98.01	50,600	3,500	5.1
29/12/2023	98.96	236,300	100.76	100.76	97.72	52,800	35,200	1.8
28/12/2023	100.76	247,000	100.57	104.27	100.67	86,100	10,800	8.2
27/12/2023	100.57	236,100	100.38	100.67	98.20	139,800	30,100	11.6
26/12/2023	100.38	230,900	100.00	101.05	97.72	136,100	53,800	8.7
25/12/2023	100.00	371,900	94.88	100.00	94.88	104,600	28,800	7.9
22/12/2023	94.88	633,600	88.71	94.88	88.05	162,100	26,800	12.9
21/12/2023	88.71	141,100	87.67	88.71	87.29	51,600	7,600	4.1
20/12/2023	87.67	356,000	83.78	87.67	83.87	39,400	1,800	3.4
19/12/2023	83.78	84,000	83.68	83.87	82.73	10,700	1,900	0.8
18/12/2023	83.68	86,100	84.54	84.82	83.59	13,400	4,600	0.8
15/12/2023	84.54	82,000	85.39	85.49	84.54	17,200	0	1.5
14/12/2023	85.39	113,200	85.87	86.24	84.92	20,600	4,500	1.5
13/12/2023	85.87	139,600	86.72	86.91	85.58	19,400	1,500	1.6
12/12/2023	86.72	79,300	86.62	87.19	85.96	15,800	4,300	1.1
11/12/2023	86.62	95,600	87.29	87.57	86.05	15,100	2,600	1.1
08/12/2023	87.29	140,400	86.43	87.29	85.39	57,600	300	5.2
07/12/2023	86.43	272,400	87.00	87.48	84.44	46,600	44,400	0.2
06/12/2023	87.00	130,800	86.24	87.00	85.49	20,900	3,200	1.6
05/12/2023	86.24	175,400	87.38	88.14	85.68	13,400	8,300	0.5
04/12/2023	87.38	430,800	82.73	87.38	83.11	155,100	8,100	13.3
01/12/2023	82.73	95,800	82.35	83.02	82.35	5,100	1,800	0.3
30/11/2023	82.35	114,300	82.92	83.40	82.07	3,900	27,100	-2.0
29/11/2023	82.92	104,500	81.97	83.30	82.26	400	9,400	-0.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	14	13.77%	4,257,700	868,030	93.7	101.70 115.70 113.70
2 tháng (2024-07-22)	19.20	19.90%	7,454,400	546,030	63.6	91 115.70 113.70
3 tháng (2024-06-20)	5.90	5.37%	11,986,700	85,173	17.5	91 115.70 113.70
6 tháng (2024-03-22)	10.29	9.76%	25,907,900	-1,364,381	-144.2	91 115.70 113.70
12 tháng (2023-09-25)	40.43	53.70%	54,680,200	878,732	65.9	69.44 115.70 113.70
24 tháng (2022-09-29)	70.46	155.74%	106,735,700	-1,012,480	-66.8	42.88 115.70 113.70
36 tháng (2021-10-04)	76.68	196.52%	124,580,400	228,955	11.1	38.94 115.70 113.70
60 tháng (2019-10-15)	82.73	250.95%	202,843,650	4,537,025	234.9	21.13 115.70 113.70

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH