Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2014	14.92	910	14.92	14.92	14.70	0	0	0
13/11/2014	14.92	6,350	14.70	14.92	14.70	310	0	0.0
12/11/2014	14.70	16,820	14.70	14.81	14.70	1,170	0	0.1
11/11/2014	14.70	9,840	14.81	14.81	14.59	0	0	0
10/11/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2014	14.81	27,910	14.59	14.81	14.59	0	0	0
07/11/2014	14.59	2,320	14.48	14.59	14.37	0	310	0.0
06/11/2014	14.48	4,470	14.59	14.70	14.48	650	1,170	0.0
05/11/2014	14.59	11,190	14.37	14.59	14.26	0	0	0
04/11/2014	14.37	4,020	14.59	14.59	14.37	100,332	100,332	0
03/11/2014	14.59	22,240	14.48	14.70	14.48	0	0	0
31/10/2014	14.48	6,100	14.37	14.48	14.26	0	650	0.0
30/10/2014	14.37	16,930	14.37	14.59	14.15	0	0	0
29/10/2014	14.37	7,570	14.37	14.48	14.37	0	0	0
28/10/2014	14.37	8,890	14.15	14.37	14.15	0	0	0
27/10/2014	14.15	32,480	14.81	14.81	14.15	520	0	0.0
24/10/2014	14.81	21,510	14.81	14.81	14.59	7,170	0	0.5
23/10/2014	14.81	19,930	14.81	14.91	14.59	870	0	0.1
22/10/2014	14.81	2,920	14.81	14.81	14.70	0	0	0
21/10/2014	14.81	6,330	14.70	14.91	14.70	650	520	0.0
20/10/2014	14.70	23,990	14.59	14.81	14.48	0	7,170	-0.5
17/10/2014	14.59	71,890	14.59	14.91	14.48	0	870	-0.1
16/10/2014	14.59	41,700	15.02	15.02	14.59	0	0	0
15/10/2014	15.02	26,290	15.13	15.13	15.02	0	650	0.0
14/10/2014	15.13	18,380	15.13	15.24	15.02	0	0	0
13/10/2014	15.13	21,520	15.02	15.24	15.02	20,010	20,000	0.0
10/10/2014	15.02	25,400	15.24	15.24	15.02	59,829	59,829	0
09/10/2014	15.24	61,810	15.24	15.24	15.02	0	0	0
08/10/2014	15.24	25,990	15.24	15.24	15.13	0	0	0
07/10/2014	15.24	15,220	15.13	15.24	15.13	1,020	0	0.1
06/10/2014	15.13	28,760	15.13	15.13	15.02	0	0	0
03/10/2014	15.13	33,980	15.02	15.13	15.02	0	10	0.0
02/10/2014	15.02	17,830	15.02	15.13	15.02	20,000	20,000	0
01/10/2014	15.02	14,460	14.91	15.13	14.91	0	1,020	-0.1
30/09/2014	14.91	21,650	15.02	15.13	14.91	0	0	0
29/09/2014	15.02	19,430	15.02	15.02	14.91	0	0	0
26/09/2014	15.02	7,780	15.02	15.13	14.91	0	0	0
25/09/2014	15.02	30,440	15.02	15.02	14.91	930	0	0.1
24/09/2014	15.02	14,330	15.02	15.13	14.91	0	0	0
23/09/2014	15.02	30,660	15.13	15.13	14.91	0	0	0
22/09/2014	15.13	7,150	15.02	15.13	14.81	0	0	0
19/09/2014	15.02	25,170	15.02	15.13	14.81	0	930	-0.1
18/09/2014	15.02	25,370	15.13	15.13	15.02	0	0	0
17/09/2014	15.13	71,450	14.91	15.13	14.91	0	0	0
16/09/2014	14.91	78,850	14.91	15.02	14.81	0	0	0
15/09/2014	14.91	25,960	15.02	15.02	14.91	0	0	0
12/09/2014	15.02	18,580	14.91	15.13	14.91	97,000	96,000	0.1
11/09/2014	14.91	17,070	14.91	15.02	14.91	0	0	0
10/09/2014	14.91	59,340	14.81	15.02	14.70	740	0	0.1
09/09/2014	14.81	104,630	15.24	15.46	14.81	740	0	0.1
08/09/2014	15.24	57,310	15.46	15.46	15.13	740	1,000	0.0
05/09/2014	15.46	22,800	15.24	15.46	15.13	0	0	0
04/09/2014	15.24	31,100	15.57	15.57	15.24	0	740	-0.1
03/09/2014	15.57	19,390	15.57	15.79	15.46	64,230	62,740	0.1
29/08/2014	15.57	22,390	15.35	15.57	15.35	0	740	-0.1
28/08/2014	15.35	50,870	15.13	15.57	15.13	0	0	0
27/08/2014	15.13	48,330	15.02	15.13	15.02	0	0	0
26/08/2014	15.02	40,610	15.02	15.13	14.91	2,070	2,230	0.0
25/08/2014	15.02	100,780	15.02	15.13	14.91	80	0	0.0
22/08/2014	15.02	29,910	15.02	15.13	15.02	0	0	0
21/08/2014	15.02	24,970	14.91	15.02	14.91	0	0	0
20/08/2014	14.91	20,770	14.91	15.02	14.91	0	2,070	-0.1
19/08/2014	14.91	28,470	14.91	15.02	14.91	0	80	0.0
18/08/2014	14.91	15,840	14.91	15.02	14.91	0	0	0
15/08/2014	14.91	13,410	15.02	15.02	14.91	0	0	0
14/08/2014	15.02	20,680	15.02	15.13	14.91	0	0	0
13/08/2014	15.02	14,440	15.02	15.02	15.02	0	0	0
12/08/2014	15.02	17,270	15.13	15.13	14.91	0	0	0
11/08/2014	15.13	22,780	15.02	15.24	14.91	0	0	0
08/08/2014	15.02	17,330	15.02	15.02	14.91	177,830	177,830	0
07/08/2014	15.02	11,330	15.02	15.02	14.91	0	0	0
06/08/2014	15.02	38,790	14.91	15.13	14.91	0	0	0
05/08/2014	14.91	122,680	14.91	14.91	14.70	0	0	0
04/08/2014	14.91	73,480	15.02	15.02	14.81	61,264	61,264	0
01/08/2014	15.02	49,180	15.35	15.35	15.02	0	0	0
31/07/2014	15.35	40,010	15.24	15.57	15.24	0	0	0
30/07/2014	15.24	55,110	15.13	15.46	15.13	100	0	0.0
29/07/2014	15.13	35,710	15.02	15.13	15.02	0	0	0
28/07/2014	15.02	179,630	15.57	15.57	15.02	0	0	0
25/07/2014	15.57	19,460	15.89	15.89	15.57	0	0	0
24/07/2014	15.89	21,030	15.68	15.89	15.57	0	100	0.0
23/07/2014	15.68	16,930	15.89	15.89	15.68	500	0	0.0
22/07/2014	15.89	81,910	15.79	16.00	15.79	0	0	0
21/07/2014	15.79	59,840	15.68	15.89	15.68	0	0	0
18/07/2014	15.68	19,740	15.89	15.89	15.68	20,050	20,000	0.0
17/07/2014	15.89	33,260	15.68	15.89	15.79	100	500	0.0
16/07/2014	15.68	23,460	15.68	15.89	15.68	2,470	0	0.2
15/07/2014	15.68	35,050	15.57	15.79	15.68	1,000	0	0.1
14/07/2014	15.57	30,170	15.46	15.57	15.46	0	50	0.0
11/07/2014	15.46	34,330	15.46	15.46	15.35	2,020	100	0.1
10/07/2014	15.46	33,510	15.46	15.57	15.24	100	1,750	-0.1
09/07/2014	15.46	18,140	15.46	15.46	15.35	0	1,670	-0.1
08/07/2014	15.46	43,840	15.35	15.46	15.35	0	50	0.0
07/07/2014	15.35	7,120	15.35	15.57	15.35	0	2,020	-0.1
04/07/2014	15.35	36,180	15.24	15.68	15.24	0	100	0.0
03/07/2014	15.24	16,300	15.24	15.46	15.24	50	0	0.0
02/07/2014	15.24	16,470	15.02	15.35	15.24	50	0	0.0
01/07/2014	15.02	29,370	15.24	15.35	15.02	0	0	0
30/06/2014	15.24	3,110	15.57	15.57	15.24	0	0	0
27/06/2014	15.57	9,790	15.68	15.68	15.46	0	0	0
26/06/2014	15.68	57,270	15.24	15.68	15.13	0	100	0.0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.30	-0.21%	1,677,200	-53,233	-14.9	138.20 175.10 143.50
2 tháng (2026-07-20)	-11.20	-7.23%	4,297,300	191,467	23.6	138.20 175.10 143.50
3 tháng (2026-06-22)	-7.80	-5.15%	7,660,400	1,359,367	200.8	138.20 175.10 143.50
6 tháng (2026-03-23)	29.06	25.35%	19,058,200	305,867	73.8	114.64 175.10 143.50
12 tháng (2025-09-23)	5.39	3.90%	39,346,000	-2,711,133	-366.4	114.64 178.58 143.50
24 tháng (2024-09-30)	44.85	45.38%	92,669,000	153,646	-100.2	92.95 178.58 143.50
36 tháng (2023-10-04)	81.26	130.14%	150,209,700	1,241,214	-9.2	57.87 178.58 143.50
60 tháng (2021-10-14)	110.43	331.90%	221,964,500	633,537	-69.9	33.08 178.58 143.50

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH