Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/06/2018	30.02	233,910	29.55	30.25	29.12	4,640	1,810	0.2
05/06/2018	29.36	263,090	28.70	29.36	28.28	55,890	2,750	3.2
04/06/2018	28.70	244,860	29.12	29.12	28.42	40,740	15,220	1.6
01/06/2018	29.12	213,620	29.78	29.97	29.08	6,400	8,330	-0.1
31/05/2018	29.78	589,170	28.05	29.78	27.91	162,340	4,020	9.8
30/05/2018	28.14	221,580	28.05	28.14	27.58	153,730	0	9.2
29/05/2018	27.95	325,470	27.20	28.28	26.40	218,810	1,000	12.9
28/05/2018	27.44	422,070	27.91	28.14	26.31	212,090	0	12.5
25/05/2018	28.00	327,180	28.05	28.33	27.58	190,130	0	11.4
24/05/2018	28.00	173,940	28.28	28.52	27.91	82,250	2,000	4.8
23/05/2018	28.28	381,500	27.91	28.33	27.44	140,070	1,150	8.3
22/05/2018	27.62	535,020	27.01	28.61	26.73	339,460	102,130	13.9
21/05/2018	27.01	133,350	27.20	27.62	26.78	27,360	630	1.5
18/05/2018	27.20	294,150	27.67	27.67	26.73	115,580	1,800	6.6
17/05/2018	27.72	229,090	27.72	28.14	27.44	59,350	0	3.5
16/05/2018	28.14	512,510	29.03	29.50	28.05	19,620	980	1.1
15/05/2018	28.14	401,580	27.91	28.14	27.67	117,280	3,000	6.8
14/05/2018	26.31	396,360	25.09	26.31	24.72	56,760	7,840	2.7
10/05/2018	23.50	263,720	23.90	23.94	23.45	9,010	44,200	-1.9
09/05/2018	23.90	190,110	23.90	24.21	23.68	200	57,120	-3.1
08/05/2018	23.90	259,560	23.63	24.08	23.45	65,600	100,470	-1.9
07/05/2018	23.45	293,110	23.01	23.76	23.01	8,250	96,750	-4.6
04/05/2018	23.23	272,410	24.12	24.43	23.23	3,600	81,970	-4.1
03/05/2018	24.03	226,260	23.68	24.30	23.36	1,200	111,210	-5.9
02/05/2018	23.90	308,030	23.90	24.52	23.81	35,200	104,540	-3.8
27/04/2018	23.81	338,360	23.32	23.90	23.32	43,520	139,410	-5.1
26/04/2018	23.36	470,660	24.57	25.02	23.05	21,950	79,710	-3.1
24/04/2018	24.57	396,940	24.70	25.15	24.57	22,120	53,970	-1.8
23/04/2018	25.51	339,060	27.38	27.56	25.51	14,280	12,800	0.1
20/04/2018	27.38	329,090	27.87	27.87	26.94	21,010	191,680	-10.4
19/04/2018	27.03	466,560	28.41	28.54	26.85	21,390	158,870	-8.4
18/04/2018	28.41	603,300	29.71	29.93	28.41	78,950	140,090	-4.0
17/04/2018	29.66	356,190	30.78	31.05	29.48	1,580	19,650	-1.2
16/04/2018	30.64	178,770	31.05	31.05	30.64	5,100	28,820	-1.6
13/04/2018	31.05	195,210	32.12	32.12	31.05	95,360	78,330	1.2
12/04/2018	31.85	362,540	31.09	32.16	31.05	256,710	80,000	12.6
11/04/2018	31.27	373,960	31.40	32.21	31.27	140,320	83,250	4.1
10/04/2018	31.67	314,250	31.67	32.07	31.18	147,110	87,000	4.3
09/04/2018	31.67	207,680	31.72	31.72	31.49	121,180	50,000	5.0
06/04/2018	31.67	208,400	31.72	31.98	31.54	64,980	78,410	-1.0
05/04/2018	31.72	222,110	31.27	31.94	30.82	43,740	110,950	-4.8
04/04/2018	31.27	256,490	32.56	32.56	31.27	13,980	50,000	-2.6
03/04/2018	32.21	284,650	32.16	32.65	31.98	9,460	52,560	-3.1
02/04/2018	31.72	183,830	31.22	32.12	30.82	6,100	9,600	-0.2
30/03/2018	30.73	235,460	30.60	31.22	30.38	4,930	16,620	-0.8
29/03/2018	31.27	445,360	32.21	32.34	31.05	46,680	52,300	-0.4
28/03/2018	32.39	210,310	32.79	32.79	32.39	15,630	50,000	-2.5
27/03/2018	32.61	355,170	33.06	33.28	32.43	27,420	53,000	-1.9
26/03/2018	32.88	179,420	32.97	33.73	32.88	4,000	4,200	0.0
23/03/2018	32.97	357,310	32.61	33.28	32.61	11,170	11,240	0.0
22/03/2018	33.64	234,960	34.66	34.66	33.64	1,340	0	0.1
21/03/2018	34.66	473,200	34.13	34.66	34.13	95,320	25,400	5.4
20/03/2018	33.95	512,260	33.06	34.26	32.74	4,560	103,340	-7.4
19/03/2018	33.06	510,060	33.46	33.46	32.79	12,630	90,900	-5.8
16/03/2018	33.50	605,690	33.50	34.31	33.50	47,480	269,510	-16.7
15/03/2018	34.35	341,440	34.84	35.16	33.95	21,600	110,000	-6.8
14/03/2018	35.25	852,040	33.95	35.38	32.88	20,350	140,500	-9.3
13/03/2018	33.77	674,170	35.07	35.07	33.50	9,700	117,900	-8.2
12/03/2018	35.07	1,073,940	35.07	37.48	34.93	10,350	42,520	-2.5
09/03/2018	36.94	790,790	38.42	38.42	36.18	530	0	0.0
08/03/2018	38.42	260,030	38.86	39.49	38.19	20	77,910	-6.7
07/03/2018	38.77	402,370	38.68	39.27	37.57	3,240	3,310	0.0
06/03/2018	38.91	415,790	39.35	39.98	38.55	3,380	12,000	-0.8
05/03/2018	39.35	480,180	40.65	41.10	39.35	2,250	77,190	-6.8
02/03/2018	39.85	759,550	40.20	40.65	39.49	3,030	95,210	-8.2
01/03/2018	40.65	618,470	41.90	41.99	40.65	150	80,720	-7.4
28/02/2018	41.90	1,065,780	41.10	42.84	41.10	12,650	55,710	-4.1
27/02/2018	41.10	576,270	41.10	41.90	40.87	700	170,100	-15.6
26/02/2018	41.01	643,560	42.21	42.44	40.78	100	32,910	-3.1
23/02/2018	41.72	921,660	39.89	42.44	39.89	5,080	103,040	-9.1
22/02/2018	39.89	290,760	40.56	41.10	39.76	720	20,500	-1.8
21/02/2018	41.10	554,580	41.45	42.26	41.05	100	76,350	-7.1
13/02/2018	40.61	1,374,880	40.61	40.61	39.85	28,920	149,120	-10.9
12/02/2018	37.97	413,090	36.63	37.97	36.63	20,800	103,110	-6.8
09/02/2018	36.18	368,430	35.29	36.18	34.44	36,000	93,070	-4.6
08/02/2018	36.72	243,850	37.03	37.03	36.18	100,400	29,090	5.9
07/02/2018	36.99	415,910	36.99	37.26	36.41	109,750	88,450	1.7
06/02/2018	35.74	990,780	35.74	36.18	33.37	295,470	6,000	22.1
05/02/2018	35.87	275,130	38.46	38.46	35.87	5,000	5,130	0.0
02/02/2018	38.46	300,000	38.19	38.46	38.01	3,380	47,380	-3.8
01/02/2018	38.15	568,610	38.19	38.28	37.88	109,270	117,150	-0.7
31/01/2018	37.97	431,950	38.42	38.60	37.97	74,100	52,980	1.8
30/01/2018	38.60	518,000	38.01	39.35	37.57	96,000	77,520	1.6
29/01/2018	38.01	507,740	38.86	39.09	37.97	93,450	92,020	0.1
26/01/2018	38.86	613,910	39.71	39.76	38.64	124,200	11,320	9.9
25/01/2018	39.71	955,470	40.16	41.10	39.31	285,930	97,100	16.8
22/01/2018	39.62	1,378,590	37.97	40.20	37.66	53,460	91,960	-3.4
19/01/2018	37.61	608,670	37.30	38.42	37.08	109,890	125,640	-1.3
18/01/2018	37.30	315,890	36.99	37.39	36.85	59,550	79,020	-1.6
17/01/2018	37.52	417,140	38.37	38.37	37.30	152,580	118,900	2.8
16/01/2018	38.06	883,620	37.08	38.42	37.08	65,090	252,800	-16.0
15/01/2018	37.08	313,240	37.03	37.57	36.85	11,560	93,420	-6.8
12/01/2018	36.99	505,220	37.30	37.43	36.81	102,320	81,750	1.7
11/01/2018	37.30	414,380	37.34	37.34	36.94	74,900	71,270	0.3
10/01/2018	37.34	570,540	37.48	38.19	37.08	38,290	64,650	-2.2
09/01/2018	37.48	395,140	37.08	38.19	37.03	54,690	23,160	2.6
08/01/2018	37.52	320,740	36.63	37.97	36.18	13,870	9,230	0.4
05/01/2018	37.08	467,740	38.28	38.28	36.85	560	6,710	-0.5
04/01/2018	38.28	441,320	38.37	38.60	37.75	40,300	4,040	3.1
03/01/2018	38.42	426,510	39.31	39.31	38.33	72,950	8,990	5.5

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	0.60	0.43%	1,447,100	73,385	10.8	137.50 147.60 137.50
2 tháng (2026-08-10)	-7.10	-4.77%	2,700,800	-20,815	-2.9	137.50 149.40 137.50
3 tháng (2026-07-10)	-4.40	-3.01%	5,830,800	731,285	112.3	137.50 154.90 137.50
6 tháng (2026-04-13)	14.95	11.80%	15,904,500	1,515,985	238.9	126.75 154.90 137.50
12 tháng (2025-10-13)	11.13	8.52%	38,081,300	-2,184,915	-282.4	114.64 178.58 137.50
24 tháng (2024-10-18)	34.69	32.41%	86,604,000	342,964	-65.5	92.95 178.58 137.50
36 tháng (2023-10-24)	78.89	125.60%	143,227,500	1,531,327	49.2	57.87 178.58 137.50
60 tháng (2021-11-03)	103.48	270.73%	214,813,600	1,017,650	10.1	34.62 178.58 137.50

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH