Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2011	6.29	14,820	6.32	6.32	6.20	4,280	13,770	-0.4
13/04/2011	6.32	72,730	6.42	6.42	6.32	50,000	70,240	-0.8
08/04/2011	6.42	24,740	6.55	6.55	6.42	7,500	19,370	-0.5
07/04/2011	6.55	1,120	6.56	6.56	6.48	300	300	0
06/04/2011	6.56	1,150	6.42	6.56	6.18	10	0	0.0
05/04/2011	6.42	9,070	6.58	6.58	6.40	50	4,270	-0.2
04/04/2011	6.58	4,690	6.83	6.83	6.53	3,230	4,000	-0.0
01/04/2011	6.83	0	6.83	6.83	6.83	0	0	0
31/03/2011	6.83	8,640	6.80	6.83	6.64	0	5,640	-0.2
30/03/2011	6.80	8,300	7.00	7.00	6.72	0	4,350	-0.2
29/03/2011	7.00	110	6.97	7.12	7.00	0	100	-0.0
28/03/2011	6.97	850	7.12	7.12	6.97	0	440	-0.0
25/03/2011	7.12	13,540	7.12	7.12	7.04	1,500	7,930	-0.3
24/03/2011	7.12	11,830	7.38	7.38	7.12	0	3,630	-0.2
23/03/2011	7.38	0	7.38	7.38	7.38	0	0	0
22/03/2011	7.38	3,030	7.35	7.43	7.19	3,000	0	0.1
21/03/2011	7.35	5,160	7.27	7.42	7.27	0	0	0
18/03/2011	7.27	830	7.12	7.38	7.19	300	0	0.0
17/03/2011	7.12	660	7.13	7.42	6.96	150	400	-0.0
16/03/2011	7.13	2,050	7.23	7.46	7.13	150	790	-0.0
15/03/2011	7.23	200	7.43	7.43	7.23	0	0	0
14/03/2011	7.43	30	7.43	7.43	7.43	0	0	0
11/03/2011	7.43	870	7.43	7.43	7.15	0	370	-0.0
10/03/2011	7.43	28,470	7.18	7.43	7.12	8,000	26,000	-0.8
09/03/2011	7.18	5,760	7.27	7.43	7.15	5,000	0	0.2
08/03/2011	7.27	1,350	7.27	7.27	7.27	70	0	0.0
07/03/2011	7.27	7,140	7.27	7.48	7.15	5,750	0	0.3
04/03/2011	7.27	1,230	7.46	7.46	7.15	400	750	-0.0
03/03/2011	7.46	28,430	7.35	7.46	7.27	18,070	0	0.8
02/03/2011	7.35	4,960	7.43	7.43	7.27	0	0	0
01/03/2011	7.43	6,510	7.51	7.51	7.43	0	1,200	-0.1
28/02/2011	7.51	3,980	7.51	7.51	7.35	0	1,480	-0.1
25/02/2011	7.51	15,150	7.48	7.54	7.51	5,060	0	0.2
24/02/2011	7.48	20,400	7.49	7.49	7.43	7,860	0	0.4
23/02/2011	7.49	42,230	7.27	7.53	7.49	15,000	31,300	-0.8
22/02/2011	7.27	15,800	7.27	7.27	7.05	5,300	1,200	0.2
21/02/2011	7.27	35,740	7.59	7.59	7.27	19,400	18,970	0.0
18/02/2011	7.59	2,230	7.59	7.59	7.59	2,130	590	0.1
17/02/2011	7.59	19,950	7.59	7.59	7.59	19,890	0	1.0
16/02/2011	7.59	48,240	7.59	7.65	7.57	25,600	740	1.2
15/02/2011	7.59	15,270	7.65	7.65	7.57	0	0	0
14/02/2011	7.65	27,850	7.75	7.75	7.65	11,000	20,880	-0.5
11/02/2011	7.75	23,900	7.78	7.89	7.59	13,300	19,350	-0.3
10/02/2011	7.78	55,640	7.67	7.78	7.62	19,990	50,000	-1.5
09/02/2011	7.67	3,650	7.81	7.81	7.67	630	0	0.0
08/02/2011	7.81	10	7.62	7.81	7.81	0	0	0
28/01/2011	7.62	16,840	7.81	7.81	7.62	12,230	11,970	0.0
27/01/2011	7.81	13,700	7.75	7.83	7.67	6,840	9,030	-0.1
26/01/2011	7.75	12,410	7.51	7.75	7.51	740	6,000	-0.3
25/01/2011	7.51	22,440	7.53	7.57	7.51	45,000	66,540	-1.0
24/01/2011	7.53	14,100	7.62	7.75	7.53	0	12,230	-0.6
21/01/2011	7.62	21,600	7.91	7.99	7.62	18,990	6,840	0.6
20/01/2011	7.91	28,020	7.68	7.91	7.43	27,080	740	1.3
19/01/2011	7.68	3,950	7.51	7.68	7.51	3,930	0	0.2
18/01/2011	7.51	4,970	7.70	7.80	7.51	2,550	0	0.1
17/01/2011	7.70	480	7.80	7.80	7.45	0	0	0
14/01/2011	7.80	22,220	7.45	7.80	7.43	19,180	0	0.9
13/01/2011	7.45	3,020	7.27	7.45	7.35	0	50,000	-2.3
12/01/2011	7.27	6,090	7.31	7.32	7.27	2,800	2,550	0.0
11/01/2011	7.31	5,020	7.27	7.32	7.12	4,000	0	0.2
10/01/2011	7.27	11,970	7.31	7.35	7.23	66,000	71,980	-0.3
07/01/2011	7.31	17,620	7.43	7.43	7.31	79,120	91,220	-0.6
06/01/2011	7.43	5,080	7.53	7.53	7.43	0	2,800	-0.1
05/01/2011	7.53	6,500	7.54	7.54	7.51	42,920	46,920	-0.2
04/01/2011	7.54	5,050	7.51	7.54	7.51	60	0	0.0
31/12/2010	7.51	15,320	7.67	7.67	7.51	0	1,100	-0.1
30/12/2010	7.67	7,790	7.72	7.72	7.67	4,700	0	0.2
29/12/2010	7.72	5,130	7.65	7.75	7.67	103,600	100,000	0.2
28/12/2010	7.65	5,920	7.61	7.65	7.62	103,530	100,000	0.2
27/12/2010	7.61	13,150	7.56	7.83	7.61	189,480	176,340	0.7
24/12/2010	7.56	6,380	7.53	7.75	7.56	67,230	61,150	0.3
23/12/2010	7.53	15,440	7.54	7.83	7.51	62,280	55,640	0.3
22/12/2010	7.54	10,410	7.54	7.83	7.53	2,920	6,250	-0.2
21/12/2010	7.54	19,550	7.67	7.67	7.54	0	13,140	-0.6
20/12/2010	7.67	14,990	7.68	7.87	7.67	50,000	56,080	-0.3
17/12/2010	7.68	15,290	7.68	7.70	7.67	20	12,280	-0.6
16/12/2010	7.68	7,290	7.78	7.78	7.68	20,000	22,010	-0.1
15/12/2010	7.78	5,020	7.91	7.99	7.78	20,000	20,910	-0.0
14/12/2010	7.91	1,060	8.14	8.22	7.91	50,000	50,000	0
13/12/2010	8.14	25,790	8.14	8.46	8.14	1,000	20	0.1
10/12/2010	8.14	18,920	7.99	8.38	7.91	14,310	0	0.8
09/12/2010	7.99	7,750	7.83	7.99	7.83	0	0	0
08/12/2010	7.83	2,830	7.75	7.99	7.76	380	0	0.0
07/12/2010	7.75	3,360	7.73	8.06	7.75	2,750	1,000	0.1
06/12/2010	7.73	26,530	7.83	8.06	7.73	0	14,310	-0.7
03/12/2010	7.83	7,880	7.91	8.06	7.83	340	0	0.0
02/12/2010	7.91	2,700	7.83	7.91	7.75	0	380	-0.0
01/12/2010	7.83	2,930	7.75	7.99	7.83	1,000	2,750	-0.1
30/11/2010	7.75	10,310	8.14	8.30	7.75	5,390	0	0.3
29/11/2010	8.14	40,920	8.14	8.14	7.91	40,000	340	2.0
26/11/2010	8.14	54,490	8.06	8.14	7.75	53,480	0	2.7
25/11/2010	8.06	12,230	7.83	8.06	7.62	11,220	1,000	0.5
24/11/2010	7.83	5,890	7.91	8.06	7.75	3,880	0	0.2
23/11/2010	7.91	5,400	8.06	8.06	7.89	4,400	0	0.2
22/11/2010	8.06	32,710	7.99	8.06	7.87	32,710	0	1.7
19/11/2010	7.99	33,600	7.91	8.06	7.91	26,650	0	1.3
18/11/2010	7.91	21,920	7.67	7.91	7.75	20,910	0	1.0
17/11/2010	7.67	11,860	7.67	7.67	7.67	11,150	0	0.5
16/11/2010	7.67	21,240	7.59	7.67	7.61	19,140	1,130	0.9
15/11/2010	7.59	71,870	7.59	7.59	7.57	201,898	174,428	1.3

Page:
<<
34
35
36
>>

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