Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2023	77.43	342,900	77.68	79.55	77.01	6,300	58,500	-4.8
12/09/2023	77.68	468,000	78.78	79.12	76.84	19,300	66,300	-4.3
11/09/2023	78.78	283,800	81.15	82.25	78.70	66,700	6,200	5.7
08/09/2023	81.15	303,100	79.88	81.32	79.29	63,400	20,200	4.1
07/09/2023	79.88	361,100	79.29	81.83	79.38	33,100	69,200	-3.4
06/09/2023	79.29	727,000	74.13	79.29	74.47	63,700	3,200	5.5
05/09/2023	74.13	299,300	74.55	74.89	73.96	45,200	10,200	3.1
31/08/2023	74.55	262,800	75.48	76.58	74.47	7,200	7,000	0.0
30/08/2023	75.48	155,500	76.16	77.01	74.89	4,700	11,500	-0.6
29/08/2023	76.16	267,900	74.04	77.01	74.55	69,000	22,100	4.2
28/08/2023	74.04	164,600	74.72	75.74	73.62	15,600	21,200	-0.5
25/08/2023	74.72	429,100	71.00	74.81	70.66	1,300	83,000	-7.0
24/08/2023	71.00	190,500	70.24	71.84	69.90	13,300	57,100	-3.7
23/08/2023	70.24	156,300	71.93	72.78	70.24	9,400	51,600	-3.6
22/08/2023	71.93	242,800	72.35	72.44	69.98	70,600	66,000	0.3
21/08/2023	72.35	174,500	72.52	73.37	71.25	16,300	52,700	-3.1
18/08/2023	72.52	348,500	72.27	73.54	71.08	16,200	22,000	-0.5
17/08/2023	72.27	621,900	75.14	75.14	72.27	27,300	168,200	-12.2
16/08/2023	75.14	196,100	76.50	76.75	74.72	8,700	5,900	0.2
15/08/2023	76.50	225,000	75.23	76.50	75.14	63,700	31,300	2.9
14/08/2023	75.23	118,200	74.13	75.82	74.21	11,600	23,300	-1.0
11/08/2023	74.13	450,700	75.57	76.08	73.79	8,600	198,400	-16.6
10/08/2023	75.57	344,000	77.34	77.85	75.14	14,200	46,300	-2.9
09/08/2023	77.34	242,200	78.53	79.12	77.34	20,800	13,200	0.7
08/08/2023	78.53	641,000	75.74	78.53	75.82	27,000	6,300	1.9
07/08/2023	75.74	279,800	74.38	75.74	74.21	2,100	20,200	-1.6
04/08/2023	74.38	588,100	75.74	77.34	73.54	1,100	64,600	-5.6
03/08/2023	75.74	856,700	81.07	81.66	75.74	7,100	64,900	-5.4
02/08/2023	81.07	460,200	81.91	82.08	80.56	251,800	106,000	14.0
01/08/2023	81.91	188,600	82.93	84.11	81.91	6,500	15,400	-0.9
31/07/2023	82.93	474,000	82.93	83.35	80.65	110,500	18,200	8.8
28/07/2023	82.93	247,600	83.78	83.78	82.34	66,700	6,600	5.9
27/07/2023	83.78	288,800	86.31	87.16	81.24	11,200	18,500	-0.7
26/07/2023	86.31	84,000	87.16	87.16	85.47	0	30,000	-3.0
25/07/2023	87.16	579,100	86.31	90.04	85.47	64,200	5,400	6.2
24/07/2023	86.31	212,500	85.30	87.16	83.78	43,200	13,300	3.0
21/07/2023	85.30	527,200	86.91	86.91	83.44	117,900	87,300	3.0
20/07/2023	86.91	304,000	85.98	88.68	85.98	117,300	16,700	10.4
19/07/2023	85.98	535,200	80.39	85.98	78.61	85,100	11,000	7.2
18/07/2023	80.39	131,100	80.39	80.39	79.97	43,400	400	4.1
17/07/2023	80.39	163,800	80.39	80.73	79.63	79,600	3,500	7.2
14/07/2023	80.39	245,300	80.31	80.98	79.12	61,600	11,200	4.7
13/07/2023	80.31	313,400	78.78	83.27	78.78	37,900	41,900	-0.4
12/07/2023	78.78	253,400	78.78	79.12	78.28	81,100	76,000	0.5
11/07/2023	78.78	227,500	79.55	80.14	77.94	41,000	52,500	-1.1
10/07/2023	79.55	215,600	79.55	80.39	78.95	16,000	48,700	-3.1
07/07/2023	79.55	429,200	78.11	83.52	77.77	11,100	202,400	-18.1
06/07/2023	78.11	189,400	77.43	78.61	77.01	14,800	57,400	-3.9
05/07/2023	77.43	261,200	77.51	79.21	77.43	9,500	1,300	0.8
04/07/2023	77.51	253,700	78.19	78.19	76.50	60,000	8,600	4.7
03/07/2023	78.19	125,300	78.19	79.55	77.85	600	12,300	-1.1
30/06/2023	78.19	209,900	75.31	78.53	74.81	18,500	8,000	0.9
29/06/2023	75.31	449,800	77.77	77.77	75.31	146,400	11,800	12.1
28/06/2023	77.77	126,800	78.53	79.04	77.60	1,100	0	0.1
27/06/2023	78.53	208,500	78.87	79.97	77.60	18,000	71,800	-5.0
26/06/2023	78.87	532,500	74.81	78.87	73.62	4,900	4,400	0.0
23/06/2023	74.81	208,900	73.62	75.06	73.62	25,200	10,500	1.3
22/06/2023	73.62	170,800	74.72	75.23	73.62	11,100	3,200	0.7
21/06/2023	74.72	301,100	74.55	75.14	73.20	122,000	121,900	0.0
20/06/2023	74.55	396,300	73.37	75.31	71.84	53,000	68,100	-1.3
19/06/2023	73.37	203,800	75.65	75.65	73.28	32,700	8,400	2.1
16/06/2023	75.65	242,200	75.99	77.01	74.47	36,000	8,100	2.5
15/06/2023	75.99	211,400	74.47	75.99	72.78	48,000	3,800	3.9
14/06/2023	74.47	253,500	77.85	77.85	74.47	32,900	6,100	2.4
13/06/2023	77.85	357,700	76.08	77.85	75.40	135,400	91,600	3.9
12/06/2023	76.08	574,000	74.72	78.70	74.47	189,400	98,900	8.2
09/06/2023	74.72	696,000	69.90	74.72	69.90	59,300	9,300	4.3
08/06/2023	69.90	747,800	66.51	70.66	66.60	27,000	10,900	1.3
07/06/2023	66.51	252,700	66.34	66.68	65.67	85,500	0	6.7
06/06/2023	66.34	499,700	63.30	66.34	63.81	178,900	5,700	13.4
05/06/2023	63.30	431,600	64.31	64.99	63.04	9,200	107,000	-7.4
02/06/2023	64.31	666,100	66.43	66.43	64.06	124,100	89,700	2.7
01/06/2023	66.43	209,500	67.53	67.78	66.26	10,200	18,600	-0.7
31/05/2023	67.53	338,800	66.85	69.05	66.51	800	26,800	-2.1
30/05/2023	66.85	380,500	66.26	67.53	66.01	115,700	74,800	3.2
29/05/2023	66.26	280,900	65.67	68.46	65.75	11,500	100	0.9
26/05/2023	65.67	314,800	66.34	67.36	65.07	29,300	19,700	0.7
25/05/2023	66.34	798,700	62.87	67.27	62.11	23,700	151,900	-10.1
24/05/2023	62.87	330,400	64.99	64.99	62.79	22,400	0	1.7
23/05/2023	64.99	212,700	64.57	65.84	64.23	21,900	5,000	1.3
22/05/2023	64.57	365,700	63.89	65.41	62.62	85,300	22,600	4.7
19/05/2023: Cổ tức tiền mặt tỉ lệ: 53%
19/05/2023	63.89	691,600	67.44	67.70	63.55	4,400	34,300	-2.3
18/05/2023	67.44	375,800	67.44	68.63	66.49	22,200	800	1.8
17/05/2023	67.44	350,900	68.95	69.03	67.44	113,600	60,700	4.5
16/05/2023	68.95	796,000	65.78	69.03	65.62	131,200	44,400	7.4
15/05/2023	65.78	295,100	65.22	67.05	65.22	15,600	13,000	0.2
12/05/2023	65.22	202,500	65.70	66.02	64.90	51,700	10,000	3.4
11/05/2023	65.70	459,200	65.38	67.44	64.90	145,900	178,500	-2.7
10/05/2023	65.38	349,900	64.19	65.86	63.48	114,600	93,000	1.8
09/05/2023	64.19	623,900	64.27	64.75	62.29	41,800	175,300	-10.6
08/05/2023	64.27	254,400	64.67	65.46	63.87	0	96,000	-7.8
05/05/2023	64.67	411,700	65.30	66.49	63.87	800	113,100	-9.2
04/05/2023	65.30	507,100	61.33	65.70	61.81	37,300	71,200	-2.8
28/04/2023	61.33	370,600	62.37	62.37	61.25	89,500	133,600	-3.4
27/04/2023	62.37	506,000	61.33	65.06	62.05	89,400	46,900	3.4
26/04/2023	61.33	864,000	57.37	61.33	56.89	294,800	716,680	-32.6
25/04/2023	57.37	758,000	58.72	58.72	56.89	6,200	501,520	-35.8
24/04/2023	58.72	480,000	58.72	59.19	57.76	6,300	229,200	-16.5
21/04/2023	58.72	566,600	55.07	58.72	55.15	13,800	182,606	-12.5
20/04/2023	55.07	548,100	52.76	55.54	53.95	68,700	188,600	-8.3

Page:
<<
3
4
5
>>

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