Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	97.21	279,600	95.22	97.67	93.85	14,000	8,200	0.6
31/01/2024	93.67	141,100	95.12	95.12	93.13	12,500	20,100	-0.8
30/01/2024	94.22	115,200	95.31	95.31	93.76	21,900	8,000	1.4
29/01/2024	94.13	141,600	94.58	96.21	94.04	10,500	32,100	-2.3
26/01/2024	95.31	380,100	95.22	97.03	92.58	36,600	44,800	-0.9
25/01/2024	94.76	356,500	98.76	99.66	92.58	14,700	43,300	-3.1
24/01/2024	98.76	117,400	100.84	100.93	98.03	1,300	33,800	-3.6
23/01/2024	101.66	83,700	102.57	102.93	100.39	1,900	39,800	-4.2
22/01/2024	102.84	204,800	97.85	102.84	97.58	20,800	13,900	0.7
19/01/2024	98.03	94,200	97.67	98.76	97.30	23,700	5,300	2.0
18/01/2024	98.85	86,700	98.03	98.85	97.58	43,000	2,300	4.4
17/01/2024	98.94	166,000	98.12	99.66	97.12	101,400	28,300	7.9
16/01/2024	98.03	73,400	97.30	98.03	96.12	400	3,100	-0.3
15/01/2024	97.21	225,800	96.67	100.75	96.67	0	12,700	-1.4
12/01/2024	96.49	124,900	95.12	96.76	94.40	2,700	10,900	-0.9
11/01/2024	96.76	208,100	94.58	96.76	94.58	59,500	11,600	5.1
10/01/2024	94.58	81,700	94.04	95.31	94.04	5,300	6,100	-0.1
09/01/2024	95.22	67,000	96.21	97.03	93.67	7,200	1,100	0.6
08/01/2024	96.21	237,600	94.40	97.03	93.76	42,900	10,700	3.4
05/01/2024	94.04	221,100	94.76	94.76	92.67	9,800	57,900	-5.0
04/01/2024	94.76	297,500	97.30	98.48	94.76	21,400	13,700	0.8
03/01/2024	97.12	84,500	98.76	99.12	97.12	12,700	2,100	1.1
02/01/2024	98.94	236,600	93.76	99.39	93.76	50,600	3,500	5.1
29/12/2023	94.67	236,300	96.40	96.40	93.49	52,800	35,200	1.8
28/12/2023	96.40	247,000	96.21	99.75	96.30	86,100	10,800	8.2
27/12/2023	96.21	236,100	96.03	96.30	93.94	139,800	30,100	11.6
26/12/2023	96.03	230,900	95.67	96.67	93.49	136,100	53,800	8.7
25/12/2023	95.67	371,900	90.77	95.67	90.77	104,600	28,800	7.9
22/12/2023	90.77	633,600	84.87	90.77	84.23	162,100	26,800	12.9
21/12/2023	84.87	141,100	83.87	84.87	83.51	51,600	7,600	4.1
20/12/2023	83.87	356,000	80.15	83.87	80.24	39,400	1,800	3.4
19/12/2023	80.15	84,000	80.06	80.24	79.15	10,700	1,900	0.8
18/12/2023	80.06	86,100	80.87	81.15	79.97	13,400	4,600	0.8
15/12/2023	80.87	82,000	81.69	81.78	80.87	17,200	0	1.5
14/12/2023	81.69	113,200	82.15	82.51	81.24	20,600	4,500	1.5
13/12/2023	82.15	139,600	82.96	83.14	81.87	19,400	1,500	1.6
12/12/2023	82.96	79,300	82.87	83.42	82.24	15,800	4,300	1.1
11/12/2023	82.87	95,600	83.51	83.78	82.33	15,100	2,600	1.1
08/12/2023	83.51	140,400	82.69	83.51	81.69	57,600	300	5.2
07/12/2023	82.69	272,400	83.23	83.69	80.78	46,600	44,400	0.2
06/12/2023	83.23	130,800	82.51	83.23	81.78	20,900	3,200	1.6
05/12/2023	82.51	175,400	83.60	84.32	81.96	13,400	8,300	0.5
04/12/2023	83.60	430,800	79.15	83.60	79.51	155,100	8,100	13.3
01/12/2023	79.15	95,800	78.79	79.42	78.79	5,100	1,800	0.3
30/11/2023	78.79	114,300	79.33	79.79	78.51	3,900	27,100	-2.0
29/11/2023	79.33	104,500	78.42	79.69	78.70	400	9,400	-0.8
28/11/2023	78.42	270,800	79.33	79.33	76.34	2,700	57,700	-4.7
27/11/2023	79.33	108,800	80.78	80.97	79.33	700	1,200	-0.0
24/11/2023	80.78	318,500	78.15	81.06	78.06	44,000	5,500	3.4
23/11/2023	78.15	316,800	83.96	84.32	78.15	40,300	15,100	2.2
22/11/2023	83.96	176,300	85.23	85.23	83.51	3,000	16,100	-1.2
21/11/2023	85.23	532,400	81.60	85.23	81.06	76,000	11,800	6.0
20/11/2023: Cổ tức tiền mặt tỉ lệ: 65%
20/11/2023	81.60	213,600	81.24	82.05	80.78	600	21,600	-1.9
17/11/2023	81.24	475,600	80.39	81.49	78.95	210,200	6,600	19.4
16/11/2023	80.39	239,800	81.49	81.58	80.31	0	0	0
15/11/2023	81.49	439,300	80.90	81.49	79.46	186,000	31,600	14.7
14/11/2023	80.90	460,000	82.08	82.42	79.63	150,000	81,100	6.6
13/11/2023	82.08	419,300	80.65	82.08	80.65	226,600	4,500	21.4
10/11/2023	80.65	518,700	79.55	81.75	78.70	227,900	1,800	21.5
09/11/2023	79.55	501,300	79.55	80.48	78.87	206,200	107,200	9.3
08/11/2023	79.55	434,700	77.01	79.55	77.68	144,400	2,300	13.3
07/11/2023	77.01	349,400	75.23	77.43	74.47	15,800	33,300	-1.6
06/11/2023	75.23	205,800	74.47	75.74	74.47	59,200	25,100	3.0
03/11/2023	74.47	284,300	72.35	75.06	72.35	54,700	2,800	4.5
02/11/2023	72.35	279,000	68.12	72.44	69.90	55,600	81,100	-2.1
01/11/2023	68.12	120,700	66.43	68.12	66.34	32,500	8,200	1.9
31/10/2023	66.43	218,300	68.80	68.88	66.01	39,500	5,500	2.7
30/10/2023	68.80	110,000	70.15	70.58	68.63	1,500	23,500	-1.8
27/10/2023	70.15	249,000	69.39	70.49	68.04	101,500	62,000	3.2
26/10/2023	69.39	454,900	73.37	73.37	69.05	54,000	17,700	3.0
25/10/2023	73.37	145,100	72.10	73.71	72.27	1,100	1,000	0.0
24/10/2023	72.10	68,800	71.00	72.35	71.08	600	4,200	-0.3
23/10/2023	71.00	133,700	71.93	73.11	70.49	3,000	14,600	-1.0
20/10/2023	71.93	216,800	71.76	72.44	70.49	4,700	12,700	-0.7
19/10/2023	71.76	163,400	72.78	73.11	71.59	3,100	5,700	-0.2
18/10/2023	72.78	310,000	75.40	75.99	72.78	62,000	2,900	5.3
17/10/2023	75.40	154,600	75.40	77.01	75.14	34,400	0	3.1
16/10/2023	75.40	476,600	77.94	77.94	75.40	77,700	12,300	5.9
13/10/2023	77.94	280,700	77.85	78.70	75.31	900	20,100	-1.7
12/10/2023	77.85	374,100	79.12	80.81	77.60	53,800	900	5.0
11/10/2023	79.12	351,500	76.33	79.12	76.33	34,400	9,600	2.3
10/10/2023	76.33	182,100	74.98	76.58	74.98	30,200	1,000	2.6
09/10/2023	74.98	173,100	74.98	76.58	74.47	2,600	4,200	-0.1
06/10/2023	74.98	134,400	73.28	75.06	72.94	10,600	2,700	0.7
05/10/2023	73.28	145,200	71.68	74.30	71.68	600	4,900	-0.4
04/10/2023	71.68	149,000	70.91	72.35	70.41	49,100	1,000	4.1
03/10/2023	70.91	233,000	73.37	73.45	70.74	5,200	14,400	-0.8
02/10/2023	73.37	73,800	72.78	73.96	73.03	900	15,200	-1.2
29/09/2023	72.78	178,700	73.88	74.38	72.69	2,600	65,900	-5.5
28/09/2023	73.88	97,100	73.62	73.88	72.78	3,900	5,100	-0.1
27/09/2023	73.62	180,800	72.18	73.62	71.51	27,400	12,700	1.3
26/09/2023	72.18	221,400	72.01	73.96	70.66	81,100	20,900	5.1
25/09/2023	72.01	252,600	74.89	76.16	71.93	43,200	26,700	1.4
22/09/2023	74.89	242,400	76.92	76.92	73.79	31,000	6,300	2.2
21/09/2023	76.92	219,400	76.16	77.60	76.16	300	15,200	-1.3
20/09/2023	76.16	233,300	73.71	76.50	72.78	12,800	22,800	-0.9
19/09/2023	73.71	131,000	73.79	74.21	73.20	800	12,300	-1.0
18/09/2023	73.79	117,500	73.03	74.04	73.03	0	0	0
15/09/2023	73.03	406,600	74.64	74.98	72.78	200	5,300	-0.5
14/09/2023	74.64	406,700	77.43	78.95	74.64	3,400	127,100	-11.2

Page:
<<
2
3
4
>>

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