Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/12/2017	42.50	314,970	41.79	42.83	41.98	12,960	8,790	0.4
13/12/2017	41.79	182,680	41.28	41.79	41.23	23,730	22,050	0.2
12/12/2017	41.28	669,810	40.61	42.03	39.67	82,680	17,760	5.6
11/12/2017	40.61	522,890	42.03	42.03	40.61	32,250	38,350	-0.5
08/12/2017	42.03	678,960	44.01	44.01	42.03	79,280	1,900	7.0
07/12/2017	44.01	271,560	43.54	44.25	43.54	24,620	0	2.3
06/12/2017	43.54	714,710	43.21	44.11	42.50	91,050	3,660	8.1
05/12/2017	43.21	1,134,620	45.95	45.95	43.21	31,490	130,000	-9.3
04/12/2017	45.95	475,010	45.15	46.38	45.38	23,560	26,600	-0.3
01/12/2017	45.15	756,110	45.34	45.48	44.63	5,700	73,700	-6.5
30/11/2017	45.34	1,403,220	45.86	46.52	44.77	53,930	47,100	0.7
29/11/2017	45.86	1,151,200	44.11	46.66	44.35	39,750	198,440	-14.9
28/11/2017	44.11	680,630	43.68	45.05	43.68	11,990	29,370	-1.6
27/11/2017	43.68	850,110	43.12	44.20	42.88	8,100	174,690	-15.4
24/11/2017	43.12	602,390	43.45	43.68	42.79	1,300	164,030	-14.9
23/11/2017	43.45	920,140	43.45	44.16	42.88	25,240	265,170	-22.1
22/11/2017	43.45	691,720	42.74	43.92	42.55	400	191,450	-17.5
21/11/2017	42.74	1,133,680	43.68	44.39	42.03	8,870	290,430	-25.9
20/11/2017	43.68	1,002,650	41.09	43.68	41.13	26,330	304,130	-24.9
17/11/2017	41.09	652,450	42.22	42.27	40.94	13,310	176,790	-14.4
16/11/2017	42.22	595,400	41.98	42.46	41.56	11,280	140,390	-11.5
15/11/2017	41.98	472,720	41.09	42.03	41.09	9,580	103,870	-8.3
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017	41.09	1,448,350	41.61	43.21	40.90	99,070	317,180	-19.3
13/11/2017	41.61	2,034,780	38.91	41.61	39.33	356,770	37,640	28.2
10/11/2017	38.91	1,053,170	37.24	38.91	37.61	186,000	11,180	14.4
09/11/2017	37.24	755,360	35.94	37.47	35.99	700	11,180	-0.8
08/11/2017	35.94	285,620	35.89	36.27	35.76	100	0	0.0
07/11/2017	35.89	297,280	35.85	36.22	35.66	6,860	0	0.5
06/11/2017	35.85	483,860	34.36	35.85	34.41	106,000	10,050	7.3
03/11/2017	34.36	355,790	34.83	35.06	34.08	1,300	0	0.1
02/11/2017	34.83	317,620	34.41	35.11	34.27	65,490	15,700	3.7
01/11/2017	34.41	211,900	34.32	34.73	34.36	11,380	1,000	0.8
31/10/2017	34.32	184,280	34.64	34.69	34.13	19,410	260	1.4
30/10/2017	34.64	390,600	35.11	35.11	34.36	76,480	9,600	5.0
27/10/2017	35.11	275,730	35.29	35.38	34.78	38,330	0	2.9
26/10/2017	35.29	334,110	35.66	35.66	34.83	25,550	0	1.9
25/10/2017	35.66	194,190	36.22	36.22	35.57	12,520	0	1.0
24/10/2017	36.22	254,680	35.76	36.41	35.29	60,770	560	4.6
23/10/2017	35.76	296,830	36.50	36.50	35.66	53,470	7,800	3.5
20/10/2017	36.50	510,190	36.68	37.19	35.99	77,050	99,730	-1.8
19/10/2017	36.68	878,640	35.38	37.10	35.76	200,500	94,800	8.3
18/10/2017	35.38	317,910	35.38	35.71	35.06	131,440	125,210	0.5
17/10/2017	35.38	322,850	35.76	35.76	35.20	2,640	162,100	-12.1
16/10/2017	35.76	323,920	36.36	36.59	35.71	1,650	171,160	-13.1
13/10/2017	36.36	561,040	35.76	37.15	35.76	6,320	90,700	-6.6
12/10/2017	35.76	323,830	35.01	36.27	35.01	230	47,000	-3.6
11/10/2017	35.01	182,610	34.83	35.99	34.59	3,000	52,150	-3.7
10/10/2017	34.83	216,690	34.64	34.83	34.36	28,470	73,600	-3.4
09/10/2017	34.64	262,260	35.15	35.15	34.50	0	94,490	-7.1
06/10/2017	35.15	138,180	35.29	35.52	34.83	3,000	35,000	-2.4
05/10/2017	35.29	165,180	35.52	35.66	35.20	56,550	200	4.3
04/10/2017	35.52	309,960	36.17	36.17	34.32	40,540	30,280	0.8
03/10/2017	36.17	285,750	36.22	36.64	35.57	53,050	50,860	0.2
02/10/2017	36.22	333,130	35.99	36.68	35.94	20,000	10,000	0.8
29/09/2017	35.99	387,650	35.71	36.31	35.76	20,020	78,970	-4.6
28/09/2017	35.71	323,930	35.29	36.36	35.43	39,610	10	3.0
27/09/2017	35.29	431,150	35.48	35.76	34.55	66,800	119,780	-4.0
26/09/2017	35.48	471,130	36.17	36.64	35.34	13,480	190,670	-13.6
25/09/2017	36.17	561,040	36.78	36.92	35.52	29,650	73,190	-3.4
22/09/2017	36.78	414,600	36.68	37.15	36.22	17,210	71,800	-4.3
21/09/2017	36.68	796,140	37.61	38.68	36.68	19,170	59,630	-3.3
20/09/2017	37.61	557,920	36.50	37.61	36.59	5,620	10,380	-0.4
19/09/2017	36.50	624,420	35.29	37.52	35.29	9,120	204,640	-15.1
18/09/2017	35.29	238,540	35.76	35.94	35.24	10,090	61,520	-3.9
15/09/2017	35.76	713,820	34.59	36.68	35.29	7,930	277,720	-20.8
14/09/2017	34.59	529,290	35.15	36.22	33.80	10,790	91,110	-6.1
13/09/2017	35.15	987,590	32.88	35.15	33.39	2,710	235,640	-17.6
12/09/2017	32.88	390,780	32.50	33.11	32.18	56,920	83,310	-1.9
11/09/2017	32.50	692,030	33.57	33.57	32.27	5,250	234,890	-16.3
08/09/2017	33.57	427,060	33.76	33.94	33.15	31,500	102,000	-5.1
07/09/2017	33.76	469,330	33.57	34.18	33.29	26,960	159,910	-9.7
06/09/2017	33.57	293,910	34.08	34.36	33.57	25,950	109,380	-6.1
05/09/2017	34.08	103,400	34.13	34.46	34.04	160	23,200	-1.7
01/09/2017	34.13	226,420	34.36	34.73	34.04	4,460	58,290	-4.0
31/08/2017	34.36	256,880	34.69	35.01	34.22	61,950	89,690	-2.1
30/08/2017	34.69	237,120	34.46	35.11	34.41	86,390	24,840	4.6
29/08/2017	34.46	810,910	35.57	35.57	33.99	138,890	60,770	5.8
28/08/2017	35.57	1,248,130	35.76	35.76	34.64	100,310	59,950	3.0
25/08/2017	35.76	417,240	36.68	37.10	35.76	78,210	98,280	-1.6
24/08/2017	36.68	307,850	37.10	37.75	36.17	60,650	65,020	-0.3
23/08/2017	37.10	225,590	37.24	37.71	36.45	94,510	50,410	3.5
22/08/2017	37.24	282,520	37.38	37.38	36.22	75,320	25,000	4.0
21/08/2017	37.38	316,510	37.75	38.08	37.10	97,450	44,890	4.2
18/08/2017	37.75	285,270	38.26	38.26	37.38	135,430	22,270	9.2
17/08/2017	38.26	320,930	38.03	39.42	38.03	104,610	67,890	3.0
16/08/2017	38.03	252,380	38.08	38.17	37.61	134,750	82,770	4.2
15/08/2017	38.08	262,720	37.52	38.12	37.15	73,010	280	5.9
14/08/2017	37.52	291,310	36.59	37.52	36.45	66,610	28,530	3.0
11/08/2017	36.59	177,140	36.64	36.68	36.31	53,720	11,060	3.3
10/08/2017	36.64	190,220	35.99	37.01	35.76	47,770	9,300	3.0
09/08/2017	35.99	166,450	35.34	36.08	35.20	14,970	1,070	1.1
08/08/2017	35.34	213,210	35.76	35.76	35.29	20,800	24,320	-0.3
07/08/2017	35.76	390,890	35.76	35.99	34.18	2,940	44,160	-3.1
04/08/2017	35.76	152,820	36.22	36.22	35.76	29,430	62,330	-2.5
03/08/2017	36.22	104,340	36.22	36.68	35.94	23,030	36,820	-1.1
02/08/2017	36.22	233,720	36.92	36.92	36.08	32,230	66,130	-2.7
01/08/2017	36.92	169,020	36.92	37.52	36.41	22,750	36,140	-1.1
31/07/2017	36.92	182,960	37.98	37.98	36.27	51,470	0	4.1
28/07/2017	37.98	209,430	37.29	38.08	36.45	41,890	0	3.4
27/07/2017	37.29	170,520	38.36	38.40	36.68	25,200	0	2.0

Page:
<<
20
21
22
>>

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