Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/11/2009	10.71	39,250	10.87	10.87	10.63	0	16,720	0
18/11/2009	10.87	42,670	10.55	10.87	10.55	15,500	900	0
17/11/2009	10.55	23,920	10.71	10.79	10.31	0	50	0
16/11/2009	10.71	42,220	10.87	10.87	10.71	10,650	0	0
13/11/2009	10.87	52,530	10.63	10.95	10.23	22,750	10,600	0
12/11/2009	10.63	42,230	10.23	10.71	10.47	17,840	50	0
11/11/2009	10.23	55,250	9.76	10.23	10.00	15,000	0	0
10/11/2009	9.76	92,900	10.08	10.08	9.76	670	15,730	0
09/11/2009	10.08	67,360	10.55	10.55	10.08	3,200	31,780	0
06/11/2009	10.55	50,370	10.55	10.95	10.55	6,000	0	0
05/11/2009	10.55	70,790	10.15	10.63	10.23	300	13,580	0
04/11/2009	10.15	157,910	10.55	10.55	10.08	33,800	13,900	0
03/11/2009	10.55	56,320	11.03	11.03	10.55	20	7,000	0
02/11/2009	11.03	42,000	11.58	11.58	11.03	0	190	0
30/10/2009	11.58	65,030	11.90	12.06	11.42	3,150	0	0
29/10/2009	11.90	90,900	11.90	11.90	11.50	25,170	0	0
28/10/2009	11.90	130,210	11.50	12.06	11.90	11,440	29,900	0
27/10/2009	11.50	325,440	11.03	11.50	11.03	184,340	107,390	0
26/10/2009	11.03	155,620	10.95	11.42	11.03	10,150	17,200	0
23/10/2009	10.95	286,120	10.47	10.95	10.79	48,050	33,850	0
22/10/2009	10.47	87,260	10.00	10.47	10.47	0	11,440	0
21/10/2009	10.00	89,110	10.08	10.15	9.68	16,210	30,000	0
20/10/2009	10.08	103,700	9.68	10.08	9.76	0	0	0
19/10/2009	9.68	85,640	9.52	9.68	9.44	100	3,230	0
16/10/2009	9.52	67,370	9.92	9.92	9.52	650	0	0
15/10/2009	9.92	97,640	10.15	10.55	9.92	24,000	600	0
14/10/2009	10.15	117,400	10.00	10.23	9.92	14,000	580	0
13/10/2009	10.00	225,600	9.68	10.15	9.68	66,210	0	0
12/10/2009	9.68	156,220	9.28	9.68	9.28	40,020	1,090	0
09/10/2009	9.28	90,640	8.89	9.28	9.20	14,560	0	0
08/10/2009	8.89	61,540	8.65	8.89	8.65	14,900	190	0
07/10/2009	8.65	108,710	8.25	8.65	8.41	29,450	150	0
06/10/2009	8.25	29,090	8.33	8.49	8.25	10	4,900	0
05/10/2009	8.33	48,670	8.33	8.49	8.17	0	2,620	0
02/10/2009	8.33	173,620	8.65	8.65	8.25	6,270	68,890	0
01/10/2009	8.65	106,490	9.04	9.04	8.65	10,000	11,110	0
30/09/2009	9.04	171,520	8.73	9.04	8.65	38,400	85,340	0
29/09/2009	8.73	101,400	8.33	8.73	8.33	13,450	15,320	0
28/09/2009	8.33	70,080	8.57	8.73	8.33	0	10,560	0
25/09/2009	8.57	103,090	8.57	8.89	8.33	250	56,030	0
24/09/2009	8.57	124,380	8.89	8.89	8.49	0	68,990	0
23/09/2009	8.89	149,070	9.28	9.28	8.89	0	16,000	0
22/09/2009	9.28	88,540	9.44	9.44	9.12	0	1,140	0
21/09/2009	9.44	105,090	9.28	9.52	9.28	0	20	0
18/09/2009	9.28	169,640	8.89	9.28	8.81	7,000	1,500	0
17/09/2009	8.89	177,740	8.57	8.89	8.33	58,800	12,500	0
16/09/2009	8.57	184,510	8.17	8.57	8.49	50,480	20,000	0
15/09/2009	8.17	213,480	7.85	8.17	8.17	95,000	10,760	0
14/09/2009	7.85	144,670	7.50	7.85	7.58	34,300	26,790	0
11/09/2009	7.50	83,340	7.42	7.50	7.38	17,000	7,850	0
10/09/2009	7.42	18,860	7.46	7.54	7.38	0	0	0
09/09/2009	7.46	108,650	7.14	7.46	7.22	1,000	3,000	0
08/09/2009	7.14	103,520	6.82	7.14	7.14	61,290	31,600	0
07/09/2009	6.82	35,510	6.82	6.82	6.62	0	0	0
04/09/2009	6.82	24,100	7.06	7.14	6.82	1,640	2,150	0
03/09/2009	7.06	51,700	7.22	7.22	7.06	40,000	640	0
02/09/2009	7.22	0	7.22	7.22	7.22	0	0	0
01/09/2009	7.22	27,150	7.38	7.38	7.14	3,850	20,200	0
31/08/2009	7.38	61,200	7.14	7.42	7.22	80	500	0
28/08/2009	7.14	21,570	7.14	7.22	7.14	440	12,930	0
27/08/2009	7.14	44,460	7.30	7.30	7.06	2,400	16,070	0
26/08/2009	7.30	17,470	7.38	7.50	7.30	0	20	0
25/08/2009	7.38	65,430	7.34	7.58	7.38	70	11,510	0
24/08/2009	7.34	54,390	7.34	7.38	7.30	12,740	810	0
21/08/2009	7.34	34,010	7.34	7.46	7.30	10,000	3,310	0
20/08/2009	7.34	47,430	7.34	7.38	7.34	18,800	3,000	0
19/08/2009	7.34	50,890	7.30	7.42	7.30	8,100	11,200	0
18/08/2009	7.30	84,770	7.54	7.54	7.30	3,150	31,970	0
17/08/2009	7.54	56,750	7.54	7.54	7.46	17,810	0	0
14/08/2009	7.54	132,250	7.54	7.54	7.30	35,000	0	0
13/08/2009	7.54	53,730	7.50	7.62	7.50	5,150	240	0
12/08/2009	7.50	67,270	7.14	7.50	7.14	38,100	2,720	0
11/08/2009	7.14	41,380	6.90	7.14	6.98	14,590	3,100	0
10/08/2009	6.90	41,160	6.90	7.02	6.82	970	1,000	0
07/08/2009	6.90	63,330	6.94	6.94	6.74	0	0	0
06/08/2009	6.94	186,510	6.62	6.94	6.66	0	0	0
05/08/2009	6.62	120,850	6.47	6.66	6.47	62,000	0	0
04/08/2009	6.47	67,620	6.35	6.47	6.35	34,950	0	0
03/08/2009	6.35	20,950	6.43	6.43	6.31	7,050	0	0
31/07/2009	6.43	60,210	6.39	6.55	6.39	3,000	0	0
30/07/2009	6.39	119,150	6.35	6.39	6.19	63,100	5,850	0
29/07/2009	6.35	90,530	6.35	6.43	6.27	66,340	800	0
28/07/2009	6.35	75,310	6.51	6.51	6.31	32,850	0	0
27/07/2009	6.51	154,640	6.23	6.51	6.39	69,240	500	0
24/07/2009	6.23	180,030	5.95	6.23	6.19	22,000	1,300	0
23/07/2009	5.95	55,330	5.91	5.95	5.67	200	0	0
22/07/2009	5.91	73,880	5.83	6.03	5.91	40,400	220	0
21/07/2009	5.83	104,410	5.55	5.83	5.67	39,380	740	0
20/07/2009	5.55	42,080	5.51	5.59	5.43	0	490	0
17/07/2009	5.51	57,180	5.63	5.67	5.51	0	0	0
16/07/2009	5.63	54,510	5.43	5.67	5.55	490	1,320	0
15/07/2009	5.43	10,770	5.39	5.55	5.39	0	0	0
14/07/2009	5.39	41,610	5.36	5.55	5.32	0	1,390	0
13/07/2009	5.36	32,350	5.39	5.39	5.32	7,040	0	0
10/07/2009: Cổ tức tiền mặt tỉ lệ: 15%
10/07/2009	5.39	54,120	5.43	5.55	5.39	0	600	0
09/07/2009	5.43	43,250	5.47	5.55	5.43	0	0	0
08/07/2009	5.47	31,210	5.47	5.51	5.40	0	2,290	0
07/07/2009	5.47	90,550	5.47	5.67	5.47	0	60	0
06/07/2009	5.47	97,070	5.24	5.47	5.40	600	0	0
03/07/2009	5.24	68,880	5.20	5.36	5.12	800	0	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	11.10	10.82%	4,336,500	913,570	98.8	102 121.60 121.60
2 tháng (2024-07-22)	17.20	17.82%	7,649,800	589,070	68.5	91 121.60 121.60
3 tháng (2024-06-21)	6.20	5.77%	11,940,600	140,613	23.8	91 121.60 121.60
6 tháng (2024-03-25)	10.28	9.94%	25,915,900	-1,264,641	-133.0	91 121.60 121.60
12 tháng (2023-09-25)	38.43	51.05%	54,875,600	921,772	70.8	69.44 121.60 121.60
24 tháng (2022-09-30)	68.38	150.88%	106,904,900	-958,040	-61.2	42.88 121.60 121.60
36 tháng (2021-10-05)	74.76	191.96%	124,643,900	346,095	19.9	38.94 121.60 121.60
60 tháng (2019-10-16)	80.92	246.81%	202,735,260	4,536,235	237.4	21.13 121.60 121.60

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH