Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/01/2018	39.22	562,680	38.24	39.49	37.52	324,390	15,100	26.8
29/12/2017	38.24	598,150	37.97	38.51	37.97	246,000	2,460	20.9
28/12/2017	37.75	677,960	35.29	37.75	35.29	206,760	14,000	16.0
27/12/2017	35.29	644,000	35.78	35.96	35.16	15,530	4,530	0.9
26/12/2017	35.96	508,440	36.63	36.94	35.74	160	270	0.0
25/12/2017	36.59	271,710	37.17	37.52	36.59	5,690	0	0.5
22/12/2017	37.17	311,550	37.75	37.75	36.94	440	65,570	-5.4
21/12/2017	37.43	294,970	37.61	38.15	37.30	3,180	0	0.3
20/12/2017	37.17	570,010	38.10	38.82	37.08	6,890	60,580	-4.6
19/12/2017	38.10	733,030	39.89	39.89	38.06	3,830	77,940	-6.4
18/12/2017	39.80	435,580	40.56	40.56	39.71	710	3,290	-0.2
15/12/2017	40.02	1,196,640	40.43	40.83	40.02	920,060	308,080	55.2
14/12/2017	40.20	314,970	39.76	40.52	39.71	12,960	8,790	0.4
13/12/2017	39.53	182,680	39.31	39.53	39.00	23,730	22,050	0.2
12/12/2017	39.04	669,810	39.76	39.76	37.52	82,680	17,760	5.6
11/12/2017	38.42	522,890	38.86	39.71	38.42	32,250	38,350	-0.5
08/12/2017	39.76	678,960	41.01	41.23	39.76	79,280	1,900	7.0
07/12/2017	41.63	271,560	41.86	41.86	41.19	24,620	0	2.3
06/12/2017	41.19	714,710	41.10	41.72	40.20	91,050	3,660	8.1
05/12/2017	40.87	1,134,620	43.33	43.42	40.87	31,490	130,000	-9.3
04/12/2017	43.46	475,010	42.93	43.87	42.93	23,560	26,600	-0.3
01/12/2017	42.71	756,110	42.44	43.02	42.21	5,700	73,700	-6.5
30/11/2017	42.88	1,403,220	43.82	44.00	42.35	53,930	47,100	0.7
29/11/2017	43.38	1,151,200	42.21	44.13	41.95	39,750	198,440	-14.9
28/11/2017	41.72	680,630	41.32	42.62	41.32	11,990	29,370	-1.6
27/11/2017	41.32	850,110	40.69	41.81	40.56	8,100	174,690	-15.4
24/11/2017	40.78	602,390	41.10	41.32	40.47	1,300	164,030	-14.9
23/11/2017	41.10	920,140	41.10	41.77	40.56	25,240	265,170	-22.1
22/11/2017	41.10	691,720	40.29	41.54	40.25	400	191,450	-17.5
21/11/2017	40.43	1,133,680	41.54	41.99	39.76	8,870	290,430	-25.9
20/11/2017	41.32	1,002,650	39.04	41.32	38.91	26,330	304,130	-24.9
17/11/2017	38.86	652,450	39.94	39.98	38.73	13,310	176,790	-14.4
16/11/2017	39.94	595,400	39.98	40.16	39.31	11,280	140,390	-11.5
15/11/2017	39.71	472,720	39.71	39.76	38.86	9,580	103,870	-8.3
14/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2017	38.86	1,448,350	40.11	40.87	38.68	99,070	317,180	-19.3
13/11/2017	39.35	2,034,780	37.25	39.35	37.20	356,770	37,640	28.2
10/11/2017	36.81	1,053,170	35.84	36.81	35.58	186,000	11,180	14.4
09/11/2017	35.23	755,360	34.17	35.45	34.04	700	11,180	-0.8
08/11/2017	34.00	285,620	33.95	34.30	33.82	100	0	0.0
07/11/2017	33.95	297,280	33.95	34.26	33.73	6,860	0	0.5
06/11/2017	33.91	483,860	32.90	33.91	32.55	106,000	10,050	7.3
03/11/2017	32.50	355,790	33.16	33.16	32.24	1,300	0	0.1
02/11/2017	32.94	317,620	32.41	33.21	32.41	65,490	15,700	3.7
01/11/2017	32.55	211,900	32.50	32.85	32.50	11,380	1,000	0.8
31/10/2017	32.46	184,280	32.77	32.81	32.28	19,410	260	1.4
30/10/2017	32.77	390,600	33.03	33.21	32.50	76,480	9,600	5.0
27/10/2017	33.21	275,730	33.38	33.47	32.90	38,330	0	2.9
26/10/2017	33.38	334,110	33.60	33.69	32.94	25,550	0	1.9
25/10/2017	33.73	194,190	34.26	34.26	33.64	12,520	0	1.0
24/10/2017	34.26	254,680	33.78	34.44	33.38	60,770	560	4.6
23/10/2017	33.82	296,830	33.82	34.52	33.73	53,470	7,800	3.5
20/10/2017	34.52	510,190	34.74	35.18	34.04	77,050	99,730	-1.8
19/10/2017	34.70	878,640	33.82	35.09	33.82	200,500	94,800	8.3
18/10/2017	33.47	317,910	33.51	33.78	33.16	131,440	125,210	0.5
17/10/2017	33.47	322,850	33.82	33.82	33.29	2,640	162,100	-12.1
16/10/2017	33.82	323,920	34.61	34.61	33.78	1,650	171,160	-13.1
13/10/2017	34.39	561,040	33.82	35.14	33.82	6,320	90,700	-6.6
12/10/2017	33.82	323,830	33.12	34.30	33.12	230	47,000	-3.6
11/10/2017	33.12	182,610	32.94	34.04	32.72	3,000	52,150	-3.7
10/10/2017	32.94	216,690	32.94	32.94	32.50	28,470	73,600	-3.4
09/10/2017	32.77	262,260	33.07	33.25	32.63	0	94,490	-7.1
06/10/2017	33.25	138,180	33.38	33.60	32.94	3,000	35,000	-2.4
05/10/2017	33.38	165,180	33.60	33.73	33.29	56,550	200	4.3
04/10/2017	33.60	309,960	33.86	34.22	32.46	40,540	30,280	0.8
03/10/2017	34.22	285,750	34.44	34.65	33.64	53,050	50,860	0.2
02/10/2017	34.26	333,130	34.00	34.70	34.00	20,000	10,000	0.8
29/09/2017	34.04	387,650	33.95	34.35	33.82	20,020	78,970	-4.6
28/09/2017	33.78	323,930	33.82	34.39	33.51	39,610	10	3.0
27/09/2017	33.38	431,150	33.60	33.82	32.68	66,800	119,780	-4.0
26/09/2017	33.56	471,130	34.04	34.65	33.43	13,480	190,670	-13.6
25/09/2017	34.22	561,040	34.92	34.92	33.60	29,650	73,190	-3.4
22/09/2017	34.79	414,600	34.70	35.14	34.26	17,210	71,800	-4.3
21/09/2017	34.70	796,140	36.32	36.59	34.70	19,170	59,630	-3.3
20/09/2017	35.58	557,920	34.92	35.58	34.61	5,620	10,380	-0.4
19/09/2017	34.52	624,420	33.38	35.49	33.38	9,120	204,640	-15.1
18/09/2017	33.38	238,540	33.82	34.00	33.34	10,090	61,520	-3.9
15/09/2017	33.82	713,820	33.60	34.70	33.38	7,930	277,720	-20.8
14/09/2017	32.72	529,290	33.25	34.26	31.98	10,790	91,110	-6.1
13/09/2017	33.25	987,590	31.62	33.25	31.58	2,710	235,640	-17.6
12/09/2017	31.10	390,780	30.75	31.32	30.44	56,920	83,310	-1.9
11/09/2017	30.75	692,030	31.76	31.76	30.53	5,250	234,890	-16.3
08/09/2017	31.76	427,060	31.93	32.11	31.36	31,500	102,000	-5.1
07/09/2017	31.93	469,330	32.06	32.33	31.49	26,960	159,910	-9.7
06/09/2017	31.76	293,910	32.46	32.50	31.76	25,950	109,380	-6.1
05/09/2017	32.24	103,400	32.28	32.59	32.20	160	23,200	-1.7
01/09/2017	32.28	226,420	32.50	32.85	32.20	4,460	58,290	-4.0
31/08/2017	32.50	256,880	32.94	33.12	32.37	61,950	89,690	-2.1
30/08/2017	32.81	237,120	32.94	33.21	32.55	86,390	24,840	4.6
29/08/2017	32.59	810,910	33.64	33.64	32.15	138,890	60,770	5.8
28/08/2017	33.64	1,248,130	33.82	33.82	32.77	100,310	59,950	3.0
25/08/2017	33.82	417,240	34.35	35.09	33.82	78,210	98,280	-1.6
24/08/2017	34.70	307,850	35.23	35.71	34.22	60,650	65,020	-0.3
23/08/2017	35.09	225,590	35.14	35.67	34.48	94,510	50,410	3.5
22/08/2017	35.23	282,520	34.92	35.31	34.26	75,320	25,000	4.0
21/08/2017	35.36	316,510	35.97	36.02	35.09	97,450	44,890	4.2
18/08/2017	35.71	285,270	36.02	36.19	35.36	135,430	22,270	9.2
17/08/2017	36.19	320,930	35.97	37.29	35.97	104,610	67,890	3.0
16/08/2017	35.97	252,380	36.10	36.10	35.58	134,750	82,770	4.2
15/08/2017	36.02	262,720	35.45	36.06	35.14	73,010	280	5.9
14/08/2017	35.49	291,310	34.48	35.49	34.48	66,610	28,530	3.0

Page:
<<
22
23
24
>>

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