Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	138.62	126,600	138.52	139.58	138.23	38,300	10,400	4.0
22/07/2025	138.33	99,800	140.25	140.25	137.56	1,600	33,700	-4.6
21/07/2025	140.35	272,000	138.62	140.74	138.62	66,600	13,800	7.7
18/07/2025	137.18	122,100	136.60	137.85	136.12	25,800	6,200	2.8
17/07/2025	134.96	245,500	135.44	137.27	134.96	71,000	58,900	1.7
16/07/2025	135.25	133,900	136.50	136.60	135.25	18,400	21,100	-0.4
15/07/2025	136.50	100,800	138.52	138.52	136.50	15,000	28,900	-2.0
14/07/2025	138.52	106,200	139.00	140.64	137.18	25,200	8,800	2.4
11/07/2025	138.81	156,100	136.89	139.77	135.16	57,215	33,800	0
10/07/2025	136.89	120,200	137.37	138.52	136.50	35,200	25,400	0
09/07/2025	138.43	126,000	139.87	139.97	137.56	24,800	47,500	0
08/07/2025	139.39	341,100	134.96	139.87	134.77	97,300	93,700	0.4
07/07/2025	134.96	123,900	135.54	135.54	133.04	29,100	12,600	2.3
04/07/2025	133.71	93,000	135.35	135.44	133.42	15,800	10,500	0.7
03/07/2025	134.10	102,800	134.67	136.31	134.10	14,100	7,700	0.9
02/07/2025	135.54	109,800	135.06	136.12	133.42	20,600	8,300	1.7
01/07/2025	135.06	126,100	134.96	135.44	133.33	69,400	5,300	8.9
30/06/2025	134.96	157,000	133.81	135.44	133.62	35,500	34,700	0.1
27/06/2025	133.71	62,000	133.81	133.81	132.75	12,700	24,900	-1.7
26/06/2025	133.62	141,900	133.62	136.02	132.94	52,300	5,400	6.6
25/06/2025	133.62	116,000	135.16	135.16	132.17	53,900	74,100	-2.8
24/06/2025	133.71	301,700	131.12	134.58	131.12	240,200	146,400	13.1
23/06/2025	130.63	283,200	132.85	132.85	130.63	22,900	156,300	-18.2
20/06/2025	134.10	69,600	136.21	136.21	133.52	9,200	19,700	-1.5
19/06/2025	134.67	237,600	133.71	136.12	133.14	112,100	26,400	12.0
18/06/2025	133.14	90,300	134.39	134.48	132.46	20,800	29,800	-1.3
17/06/2025	134.19	208,400	132.27	134.96	131.79	78,500	15,600	8.8
16/06/2025	131.40	175,700	132.08	132.46	130.73	39,900	91,400	-7.0
13/06/2025	131.31	101,700	130.83	131.40	129.87	26,200	9,700	2.2
12/06/2025	131.31	273,500	128.42	132.46	128.42	77,100	76,900	0.0
11/06/2025	128.90	97,500	130.15	130.15	128.61	31,100	38,500	-1.0
10/06/2025	128.90	77,100	128.04	129.96	128.04	25,500	14,900	1.4
09/06/2025	128.04	253,800	129.87	131.12	128.04	1,600	78,400	-10.3
06/06/2025	131.89	119,800	130.54	132.85	130.54	52,800	30,900	3.0
05/06/2025	130.54	170,200	132.27	132.56	130.54	15,200	79,800	-8.8
04/06/2025	132.75	116,400	134.29	134.87	132.56	62,400	23,700	5.4
03/06/2025	134.29	148,800	130.44	134.67	130.35	89,600	17,400	10.0
02/06/2025	130.44	169,600	131.79	131.79	129.87	30,800	23,600	1.0
30/05/2025	131.79	171,600	133.04	134.00	131.79	8,800	110,200	-13.9
29/05/2025	133.04	188,000	135.06	135.16	133.04	13,400	73,200	-8.3
28/05/2025	135.06	179,700	137.27	137.56	134.39	7,100	54,800	-6.7
27/05/2025	137.18	207,400	137.66	139.29	136.60	90,300	51,800	5.5
26/05/2025	137.27	226,700	139.00	142.37	136.89	40,100	71,300	-4.5
23/05/2025	137.37	380,200	132.37	137.85	132.37	178,300	40,000	19.6
22/05/2025	132.75	374,900	136.79	138.52	129.87	53,388	169,200	0
21/05/2025	136.79	155,800	140.45	140.45	134.67	34,700	50,900	-2.3
20/05/2025	138.52	206,800	135.64	140.35	135.64	57,700	68,500	-1.6
19/05/2025: Cổ tức tiền mặt tỉ lệ: 62.5%
19/05/2025	135.64	204,500	135.25	138.52	134.67	87,700	73,400	0
16/05/2025	135.20	145,600	137.14	137.14	134.74	31,000	36,700	0
15/05/2025	137.23	128,800	137.51	138.98	137.23	85,800	41,200	0
14/05/2025	139.07	183,900	141.38	141.38	137.23	126,900	100,801	0
13/05/2025	139.17	267,100	136.31	139.44	134.93	148,400	79,800	0
12/05/2025	135.20	115,900	135.30	135.39	133.55	57,100	12,300	0
09/05/2025	135.30	207,100	132.63	135.39	131.70	80,500	5,000	0
08/05/2025	132.63	197,100	133.55	133.55	131.34	98,500	14,800	0
07/05/2025	134.93	154,500	131.98	137.14	131.98	60,800	23,900	0
06/05/2025	132.63	122,700	134.47	134.47	132.53	54,900	13,700	0
05/05/2025	133.55	164,100	133.55	133.55	130.78	51,100	11,800	0
29/04/2025	133.18	251,400	130.51	135.39	130.51	87,200	56,091	4.5
28/04/2025	130.23	170,900	131.34	131.34	127.56	35,501	35,400	0.0
25/04/2025	131.43	283,900	132.17	132.63	129.03	147,200	129,300	2.5
24/04/2025	132.17	253,400	133.09	134.47	129.96	142,700	72,200	10.2
23/04/2025	132.99	841,000	126.64	132.99	124.34	432,000	108,300	45.9
22/04/2025	124.34	582,900	122.03	124.34	116.05	276,200	70,900	26.8
21/04/2025	123.32	488,100	119.55	124.89	118.90	336,200	32,500	40.4
18/04/2025	119.55	757,300	125.35	127.56	119.09	257,400	102,300	21.1
17/04/2025	123.88	637,800	116.97	124.34	116.97	337,400	50,100	38.0
16/04/2025	118.63	611,400	113.10	119.36	112.82	171,600	28,300	18.2
15/04/2025	114.21	354,400	114.21	117.71	112.92	30,300	20,100	1.3
14/04/2025	114.94	248,200	114.85	116.23	113.01	57,900	27,600	3.8
11/04/2025	114.94	505,400	111.26	115.31	109.88	197,400	84,050	13.8
10/04/2025	112.36	371,800	112.36	112.36	111.35	69,500	48,650	2.5
09/04/2025	105.09	429,100	92.29	105.09	92.29	222,700	47,444	19.6
08/04/2025	98.27	445,700	104.26	104.90	98.27	190,049	3,230	20.3
04/04/2025	105.64	310,500	97.17	108.03	97.17	89,800	27,900	7.0
03/04/2025	104.07	660,900	109.14	109.60	104.07	108,500	77,000	3.6
02/04/2025	111.81	108,400	112.73	113.19	111.44	100	25,400	-3.1
01/04/2025	112.82	234,000	109.88	113.01	109.88	97,900	7,500	10.9
31/03/2025	109.88	163,900	113.65	114.21	109.88	6,520	24,084	-2.1
28/03/2025	113.65	437,100	110.25	115.59	110.06	72,400	17,800	6.7
27/03/2025	109.60	58,500	110.34	110.34	109.23	430	21,900	-2.6
26/03/2025	109.69	127,400	110.52	110.52	109.23	5,910	41,700	-4.3
25/03/2025	110.06	98,000	109.69	110.89	109.69	0	0	0
24/03/2025	110.52	63,000	111.35	111.35	110.15	4,090	8,472	-0.5
21/03/2025	111.26	201,700	110.43	111.81	110.34	0	0	0
20/03/2025	110.06	61,200	110.98	110.98	109.42	1,200	7,861	-0.8
19/03/2025	110.06	139,200	109.78	110.71	109.51	14,499	7,800	0.8
18/03/2025	110.71	98,100	110.34	110.98	110.34	13,800	6,400	0.9
17/03/2025	109.60	125,400	108.77	110.15	108.77	6,500	4,020	0.3
14/03/2025	109.60	343,000	110.71	111.35	108.77	8,500	129,600	-14.4
13/03/2025	110.80	212,400	113.28	113.28	110.52	8,800	5,900	0.4
12/03/2025	112.92	124,700	115.13	115.13	112.82	3,900	2,100	0.2
11/03/2025	114.48	206,100	111.63	114.57	110.89	14,400	31,500	-2.1
10/03/2025	112.46	263,700	114.85	114.85	111.81	4,505	76,400	-8.8
07/03/2025	114.21	241,700	116.88	116.88	114.21	6,400	112,700	-13.3
06/03/2025	115.96	298,900	115.59	117.43	115.13	2,000	57,000	-6.9
05/03/2025	115.96	656,200	111.72	116.05	111.07	77,300	113,500	-4.5
04/03/2025	111.07	216,000	110.25	111.72	110.15	57,400	55,400	0.2
03/03/2025	110.15	157,400	110.06	111.44	109.60	32,500	66,100	-4.0
28/02/2025	110.06	177,800	111.53	111.53	109.88	15,700	13,810	0.2

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 (2025-11-12)	2.99	1.79%	2,696,400	-98,100	-13.8	155.90 176 176
2 tháng (2025-10-13)	31.66	22.93%	6,482,000	51,500	11.6	136.02 176 176
3 tháng (2025-09-15)	23.96	16.44%	7,934,200	-219,100	-27.3	135.64 176 176
6 tháng (2025-06-16)	38.30	29.14%	17,982,300	-361,785	-52.1	126.02 176 176
12 tháng (2024-12-17)	57.34	51.03%	45,986,700	762,849	59.0	98.27 176 176
24 tháng (2023-12-25)	81.59	92.60%	100,893,300	712,265	85.2	80.18 176 176
36 tháng (2022-12-28)	125.05	280.06%	163,321,800	196,197	106.6	41.95 176 176
60 tháng (2021-01-07)	131.08	339.41%	211,562,400	3,091,688	275.9	34.31 176 176

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH