Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2024	96.62	154,000	93.95	96.62	93.85	9,500	29,500	-2.0
02/07/2024	94.23	258,900	93.85	96.62	93.47	9,500	53,700	-4.4
01/07/2024	94.71	240,600	95.67	95.76	93.28	19,500	15,000	0.4
28/06/2024	95.67	250,000	98.54	99.69	95.67	7,900	2,500	0.5
27/06/2024	98.54	116,300	100.36	100.36	98.54	5,100	7,200	-0.2
26/06/2024	99.97	146,300	100.16	100.45	98.54	2,000	4,400	-0.3
25/06/2024	100.16	203,500	100.55	101.50	100.16	200	800	-0.1
24/06/2024	100.55	187,600	103.23	103.23	100.45	6,800	10,700	-0.4
21/06/2024	102.84	215,600	104.76	104.76	102.84	400	47,900	-5.2
20/06/2024	105.04	241,500	103.99	105.23	103.51	1,000	13,400	-1.4
19/06/2024	103.80	141,000	102.36	103.80	102.36	14,200	1,400	1.4
18/06/2024	102.36	97,000	100.93	102.36	100.93	3,000	300	0.3
17/06/2024	101.22	189,700	102.65	103.42	101.22	2,600	2,300	0.0
14/06/2024	102.36	160,200	102.36	103.61	102.36	2,600	500	0.2
13/06/2024	102.36	211,600	103.32	103.80	102.36	800	66,400	-7.0
12/06/2024	102.75	234,300	103.61	103.61	102.36	2,200	59,900	-6.2
11/06/2024	103.61	138,500	104.09	104.47	103.51	400	44,700	-4.8
10/06/2024	104.09	143,700	104.37	105.23	103.90	5,500	31,600	-2.8
07/06/2024	104.28	169,500	106.19	106.38	104.28	1,200	43,600	-4.7
06/06/2024	105.62	149,500	108.11	108.11	105.52	2,700	22,000	-2.2
05/06/2024	107.15	334,700	105.71	107.63	105.43	28,500	2,000	3.0
04/06/2024	105.71	162,100	103.99	106.19	103.70	4,400	400	0.4
03/06/2024	103.61	111,700	104.47	104.47	103.42	1,400	51,300	-5.4
31/05/2024	103.42	89,800	104.57	104.76	103.42	4,600	1,900	0.3
30/05/2024	104.09	103,200	103.80	104.76	103.61	0	4,400	-0.5
29/05/2024	104.37	128,900	106.29	106.29	104.37	400	69,300	-7.6
28/05/2024	106.19	126,900	107.63	107.63	105.71	20,000	29,500	-1.0
27/05/2024	105.23	76,700	104.76	105.90	104.76	500	1,200	-0.1
24/05/2024	105.04	157,900	107.15	107.15	104.28	3,000	7,500	-0.5
23/05/2024	107.15	161,300	104.37	107.15	104.28	1,800	9,800	-0.9
22/05/2024	104.85	162,800	105.81	106.00	104.85	13,300	18,900	-0.6
21/05/2024	104.85	333,600	106.57	106.57	104.28	8,100	83,400	-8.3
20/05/2024	106.57	307,600	108.01	108.58	105.81	16,400	8,300	0.9
17/05/2024: Cổ tức tiền mặt tỉ lệ: 61%
17/05/2024	107.91	267,500	108.11	109.73	107.91	6,700	28,100	-2.4
16/05/2024	108.10	297,500	108.92	109.83	108.10	7,000	35,800	-3.4
15/05/2024	108.01	308,300	106.56	108.01	104.93	13,100	87,600	-8.7
14/05/2024	105.56	203,600	107.11	107.29	105.38	6,900	89,700	-9.6
13/05/2024	106.56	177,100	106.83	107.56	105.74	2,000	7,600	-0.7
10/05/2024	105.29	130,700	105.29	106.20	105.29	15,400	10,600	0.6
09/05/2024	105.29	365,800	105.29	107.92	105.29	58,500	119,400	-7.1
08/05/2024	104.66	228,400	106.20	106.20	104.66	4,600	117,900	-13.1
07/05/2024	106.20	264,900	106.02	106.20	103.93	3,100	32,500	-3.4
06/05/2024	105.29	158,600	106.20	106.38	104.29	800	17,200	-1.9
03/05/2024	105.29	480,100	101.66	105.29	101.66	56,100	51,800	0.5
02/05/2024	101.12	217,400	100.75	101.66	99.48	4,800	67,800	-7.0
26/04/2024	98.94	288,700	97.12	99.03	96.21	6,300	82,800	-8.2
25/04/2024	98.94	226,300	99.75	100.39	97.58	4,100	23,900	-2.2
24/04/2024	99.75	205,700	97.21	100.03	97.21	8,100	93,500	-9.3
23/04/2024	97.12	206,200	97.67	98.03	95.58	62,000	19,200	4.6
22/04/2024	96.21	289,100	95.58	97.58	95.58	47,600	110,100	-6.6
19/04/2024	95.58	814,700	100.75	100.93	95.58	135,400	204,900	-7.8
17/04/2024	102.75	306,700	107.47	107.47	102.66	2,600	70,000	-7.7
16/04/2024	106.11	319,300	108.01	109.01	103.48	24,300	96,500	-8.5
15/04/2024	106.20	256,000	111.64	114.37	104.38	22,300	33,700	-1.4
12/04/2024	109.19	771,000	102.20	109.19	102.20	145,500	9,200	16.2
11/04/2024	102.11	146,000	102.02	103.11	101.39	9,800	54,300	-5.0
10/04/2024	102.39	98,100	103.57	104.20	102.30	5,500	15,400	-1.1
09/04/2024	103.48	172,900	101.39	104.20	101.39	16,100	300	1.8
08/04/2024	101.39	102,700	101.75	104.38	101.02	2,400	18,600	-1.8
05/04/2024	101.66	294,100	103.02	104.47	101.66	27,700	93,700	-7.5
04/04/2024	105.20	239,100	103.93	105.56	102.20	19,900	8,300	1.3
03/04/2024	103.93	206,700	105.02	106.11	103.02	2,900	17,900	-1.7
02/04/2024	105.02	410,300	101.93	105.74	101.21	66,600	33,800	3.8
01/04/2024	101.84	167,800	99.84	102.39	99.03	10,400	10,200	0.0
29/03/2024	99.84	260,100	102.57	102.57	99.84	8,000	28,800	-2.3
28/03/2024	102.57	169,500	102.57	103.38	102.30	5,900	30,500	-2.8
27/03/2024	102.02	328,700	99.39	102.02	98.94	9,400	53,800	-4.9
26/03/2024	98.48	159,300	98.94	98.94	97.94	7,600	21,000	-1.5
25/03/2024	98.94	302,700	100.84	100.84	98.66	6,200	80,100	-8.1
22/03/2024	100.84	187,400	102.57	102.57	100.75	10,900	67,600	-6.3
21/03/2024	101.02	135,800	101.39	102.57	100.84	5,600	54,800	-5.5
20/03/2024	100.39	167,300	99.39	100.93	98.94	40,300	106,500	-7.3
19/03/2024	99.84	94,700	101.84	101.84	99.48	1,500	28,400	-3.0
18/03/2024	99.03	328,900	103.84	103.93	97.12	15,000	45,600	-3.4
15/03/2024	103.20	234,900	103.75	104.02	102.39	400	34,500	-3.9
14/03/2024	103.66	283,900	107.11	107.20	103.66	18,000	21,400	-0.4
13/03/2024	105.38	384,400	105.93	108.83	105.38	69,500	126,100	-6.7
12/03/2024	105.29	352,900	102.48	105.29	102.48	176,200	30,300	16.8
11/03/2024	102.20	150,900	102.57	104.20	102.11	28,900	2,100	3.1
08/03/2024	102.57	406,300	105.84	106.02	102.48	13,400	103,200	-10.2
07/03/2024	105.84	257,200	103.48	106.11	103.20	49,100	27,486	2.6
06/03/2024	103.38	114,700	105.56	106.11	103.29	5,200	6,520	-0.1
05/03/2024	105.29	299,700	103.48	106.29	102.84	34,000	44,900	-1.2
04/03/2024	103.48	218,400	104.29	105.29	103.29	4,700	85,000	-9.2
01/03/2024	104.38	207,100	106.02	106.02	103.48	2,400	51,500	-5.6
29/02/2024	106.20	482,700	103.11	106.92	102.66	260,800	80,900	21.0
28/02/2024	103.02	357,000	107.38	107.38	102.66	8,400	88,315	-9.2
27/02/2024	106.29	294,400	108.01	108.01	104.29	8,900	75,400	-7.8
26/02/2024	108.01	341,100	105.29	108.38	103.93	33,900	7,450	3.1
23/02/2024	104.84	490,300	101.57	105.74	100.48	37,000	3,300	3.8
22/02/2024	99.84	669,900	96.67	101.66	96.21	124,700	62,730	6.7
21/02/2024	95.40	141,600	94.40	95.76	94.40	3,700	8,900	-0.5
20/02/2024	94.40	107,900	95.31	95.31	94.13	2,800	51,310	-5.0
19/02/2024	94.13	251,300	94.85	95.03	93.49	5,300	53,500	-5.0
16/02/2024	94.85	87,000	95.31	95.67	94.58	6,200	7,300	-0.1
15/02/2024	94.40	265,100	97.21	97.21	94.31	472,900	580,220	-11.2
07/02/2024	96.21	118,800	96.58	97.67	96.21	685,305	687,900	-0.3
06/02/2024	96.58	130,600	99.03	99.03	96.49	18,000	47,961	-3.2
05/02/2024	98.03	219,100	96.21	98.57	95.31	109,800	1,500	11.7
02/02/2024	96.49	134,200	97.67	97.76	95.85	2,700	32,800	-3.2

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 (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