Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/05/2018	28.76	294,150	29.30	29.30	28.26	115,580	1,800	6.6
17/05/2018	29.30	229,090	29.75	29.75	29.01	59,350	0	3.5
16/05/2018	29.75	512,510	29.75	31.19	29.65	19,620	980	1.1
15/05/2018	29.75	401,580	27.82	29.75	29.25	117,280	3,000	6.8
14/05/2018	27.82	396,360	26.03	27.82	26.13	56,760	7,840	2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
11/05/2018	26.03	249,350	24.84	26.23	25.39	29,990	14,130	0.8
10/05/2018	24.84	263,720	25.27	25.31	24.79	9,010	44,200	-1.9
09/05/2018	25.27	190,110	25.27	25.60	25.03	200	57,120	-3.1
08/05/2018	25.27	259,560	24.79	25.45	24.79	65,600	100,470	-1.9
07/05/2018	24.79	293,110	24.56	25.12	24.32	8,250	96,750	-4.6
04/05/2018	24.56	272,410	25.41	25.83	24.56	3,600	81,970	-4.1
03/05/2018	25.41	226,260	25.27	25.69	24.70	1,200	111,210	-5.9
02/05/2018	25.27	308,030	25.17	25.93	25.17	35,200	104,540	-3.8
27/04/2018	25.17	338,360	24.70	25.27	24.65	43,520	139,410	-5.1
26/04/2018	24.70	470,660	25.97	26.45	24.37	21,950	79,710	-3.1
24/04/2018	25.97	396,940	26.97	26.97	25.97	22,120	53,970	-1.8
23/04/2018	26.97	339,060	28.95	29.14	26.97	14,280	12,800	0.1
20/04/2018	28.95	329,090	28.57	29.47	28.48	21,010	191,680	-10.4
19/04/2018	28.57	466,560	30.04	30.18	28.38	21,390	158,870	-8.4
18/04/2018	30.04	603,300	31.36	31.64	30.04	78,950	140,090	-4.0
17/04/2018	31.36	356,190	32.40	32.82	31.17	1,580	19,650	-1.2
16/04/2018	32.40	178,770	32.82	32.82	32.40	5,100	28,820	-1.6
13/04/2018	32.82	195,210	33.67	33.96	32.82	95,360	78,330	1.2
12/04/2018	33.67	362,540	33.06	34.00	32.82	256,710	80,000	12.6
11/04/2018	33.06	373,960	33.48	34.05	33.06	140,320	83,250	4.1
10/04/2018	33.48	314,250	33.48	33.91	32.96	147,110	87,000	4.3
09/04/2018	33.48	207,680	33.48	33.53	33.29	121,180	50,000	5.0
06/04/2018	33.48	208,400	33.53	33.81	33.34	64,980	78,410	-1.0
05/04/2018	33.53	222,110	33.06	33.77	32.59	43,740	110,950	-4.8
04/04/2018	33.06	256,490	34.05	34.43	33.06	13,980	50,000	-2.6
03/04/2018	34.05	284,650	33.53	34.52	33.81	9,460	52,560	-3.1
02/04/2018	33.53	183,830	32.49	33.96	32.59	6,100	9,600	-0.2
30/03/2018	32.49	235,460	33.06	33.06	32.11	4,930	16,620	-0.8
29/03/2018	33.06	445,360	34.24	34.24	32.82	46,680	52,300	-0.4
28/03/2018	34.24	210,310	34.47	34.66	34.24	15,630	50,000	-2.5
27/03/2018	34.47	355,170	34.76	35.18	34.29	27,420	53,000	-1.9
26/03/2018	34.76	179,420	34.85	35.66	34.76	4,000	4,200	-0.0
23/03/2018	34.85	357,310	35.56	35.56	34.47	11,170	11,240	0.0
22/03/2018	35.56	234,960	36.65	36.65	35.56	1,340	0	0.1
21/03/2018	36.65	473,200	35.89	36.65	36.08	95,320	25,400	5.4
20/03/2018	35.89	512,260	34.95	36.22	34.62	4,560	103,340	-7.4
19/03/2018	34.95	510,060	35.42	35.42	34.66	12,630	90,900	-5.8
16/03/2018	35.42	605,690	36.32	36.32	35.42	47,480	269,510	-16.7
15/03/2018	36.32	341,440	37.26	37.26	35.89	21,600	110,000	-6.8
14/03/2018	37.26	852,040	35.70	37.40	34.76	20,350	140,500	-9.3
13/03/2018	35.70	674,170	37.07	37.07	35.42	9,700	117,900	-8.2
12/03/2018	37.07	1,073,940	39.06	39.62	36.93	10,350	42,520	-2.5
09/03/2018	39.06	790,790	40.61	40.61	38.25	530	0	0.0
08/03/2018	40.61	260,030	40.99	41.75	40.38	20	77,910	-6.7
07/03/2018	40.99	402,370	41.13	41.51	39.72	3,240	3,310	-0.0
06/03/2018	41.13	415,790	41.61	42.27	40.76	3,380	12,000	-0.8
05/03/2018	41.61	480,180	42.13	43.45	41.61	2,250	77,190	-6.8
02/03/2018	42.13	759,550	42.98	42.98	41.75	3,030	95,210	-8.2
01/03/2018	42.98	618,470	44.30	44.39	42.98	150	80,720	-7.4
28/02/2018	44.30	1,065,780	43.45	45.29	43.45	12,650	55,710	-4.1
27/02/2018	43.45	576,270	43.35	44.30	43.21	700	170,100	-15.6
26/02/2018	43.35	643,560	44.11	44.86	43.12	100	32,910	-3.1
23/02/2018	44.11	921,660	42.17	44.86	42.17	5,080	103,040	-9.1
22/02/2018	42.17	290,760	43.45	43.45	42.03	720	20,500	-1.8
21/02/2018	43.45	554,580	42.93	44.68	43.40	100	76,350	-7.1
13/02/2018	42.93	1,374,880	40.14	42.93	42.13	28,920	149,120	-10.9
12/02/2018	40.14	413,090	38.25	40.14	38.73	20,800	103,110	-6.8
09/02/2018	38.25	368,430	38.82	38.82	36.41	36,000	93,070	-4.6
08/02/2018	38.82	243,850	39.10	39.15	38.25	100,400	29,090	5.9
07/02/2018	39.10	415,910	37.78	39.39	38.49	109,750	88,450	1.7
06/02/2018	37.78	990,780	37.92	38.25	35.28	295,470	6,000	22.1
05/02/2018	37.92	275,130	40.66	40.66	37.92	5,000	5,130	-0.0
02/02/2018	40.66	300,000	40.33	40.66	40.19	3,380	47,380	-3.8
01/02/2018	40.33	568,610	40.14	40.47	40.05	109,270	117,150	-0.7
31/01/2018	40.14	431,950	40.80	40.80	40.14	74,100	52,980	1.8
30/01/2018	40.80	518,000	40.19	41.61	39.72	96,000	77,520	1.6
29/01/2018	40.19	507,740	41.09	41.32	40.14	93,450	92,020	0.1
26/01/2018	41.09	613,910	41.98	42.03	40.85	124,200	11,320	9.9
25/01/2018	41.98	955,470	41.89	43.45	41.56	285,930	97,100	16.8
22/01/2018	41.89	1,378,590	39.76	42.50	39.81	53,460	91,960	-3.4
19/01/2018	39.76	608,670	39.43	40.61	39.20	109,890	125,640	-1.3
18/01/2018	39.43	315,890	39.67	39.67	38.96	59,550	79,020	-1.6
17/01/2018	39.67	417,140	40.24	40.57	39.43	152,580	118,900	2.8
16/01/2018	40.24	883,620	39.20	40.61	39.20	65,090	252,800	-16.0
15/01/2018	39.20	313,240	39.10	39.72	38.96	11,560	93,420	-6.8
12/01/2018	39.10	505,220	39.43	39.58	38.91	102,320	81,750	1.7
11/01/2018	39.43	414,380	39.48	39.48	39.06	74,900	71,270	0.3
10/01/2018	39.48	570,540	39.62	40.38	39.20	38,290	64,650	-2.2
09/01/2018	39.62	395,140	39.67	40.38	39.15	54,690	23,160	2.6
08/01/2018	39.67	320,740	39.20	40.14	38.25	13,870	9,230	0.4
05/01/2018	39.20	467,740	40.47	40.47	38.96	560	6,710	-0.5
04/01/2018	40.47	441,320	40.61	40.80	39.91	40,300	4,040	3.1
03/01/2018	40.61	426,510	41.46	41.56	40.52	72,950	8,990	5.5
02/01/2018	41.46	562,680	40.43	41.75	39.67	324,390	15,100	26.8
29/12/2017	40.43	598,150	39.91	40.71	40.14	246,000	2,460	20.9
28/12/2017	39.91	677,960	37.31	39.91	37.31	206,760	14,000	16.0
27/12/2017	37.31	644,000	38.02	38.02	37.17	15,530	4,530	0.9
26/12/2017	38.02	508,440	38.68	39.06	37.78	160	270	-0.0
25/12/2017	38.68	271,710	39.29	39.67	38.68	5,690	0	0.5
22/12/2017	39.29	311,550	39.58	39.91	39.06	440	65,570	-5.4
21/12/2017	39.58	294,970	39.29	40.33	39.43	3,180	0	0.3
20/12/2017	39.29	570,010	40.28	41.04	39.20	6,890	60,580	-4.6
19/12/2017	40.28	733,030	42.08	42.17	40.24	3,830	77,940	-6.4
18/12/2017	42.08	435,580	42.31	42.88	41.98	710	3,290	-0.2
15/12/2017	42.31	1,196,640	42.50	43.16	42.31	920,060	308,080	55.2

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	21.50	13.18%	3,556,300	-64,900	-6.8	155.90 188.80 174
2 tháng (2025-10-20)	32.61	21.46%	6,639,300	191,600	35.6	151.99 188.80 174
3 tháng (2025-09-22)	38.77	26.58%	8,971,300	-145,200	-13.2	135.64 188.80 174
6 tháng (2025-06-23)	53.97	41.31%	18,527,200	-348,485	-46.4	126.02 188.80 174
12 tháng (2024-12-24)	60.08	48.25%	45,579,900	776,617	65.0	98.27 188.80 174
24 tháng (2024-01-02)	93.48	102.59%	100,897,600	442,465	63.8	80.18 188.80 174
36 tháng (2023-01-04)	140.17	315.47%	164,400,600	181,581	116.8	41.95 188.80 174
60 tháng (2021-01-14)	144.11	355.86%	210,911,000	3,944,288	340.1	34.31 188.80 174

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH