Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2023	80.28	579,100	79.50	82.93	78.72	64,200	5,400	6.2
24/07/2023	79.50	212,500	78.56	80.28	77.16	43,200	13,300	3.0
21/07/2023	78.56	527,200	80.04	80.04	76.85	117,900	87,300	3.0
20/07/2023	80.04	304,000	79.19	81.68	79.19	117,300	16,700	10.4
19/07/2023	79.19	535,200	74.04	79.19	72.40	85,100	11,000	7.2
18/07/2023	74.04	131,100	74.04	74.04	73.65	43,400	400	4.1
17/07/2023	74.04	163,800	74.04	74.35	73.34	79,600	3,500	7.2
14/07/2023	74.04	245,300	73.96	74.59	72.87	61,600	11,200	4.7
13/07/2023	73.96	313,400	72.56	76.69	72.56	37,900	41,900	-0.4
12/07/2023	72.56	253,400	72.56	72.87	72.09	81,100	76,000	0.5
11/07/2023	72.56	227,500	73.26	73.81	71.78	41,000	52,500	-1.1
10/07/2023	73.26	215,600	73.26	74.04	72.72	16,000	48,700	-3.1
07/07/2023	73.26	429,200	71.94	76.92	71.63	11,100	202,400	-18.1
06/07/2023	71.94	189,400	71.31	72.40	70.92	14,800	57,400	-3.9
05/07/2023	71.31	261,200	71.39	72.95	71.31	9,500	1,300	0.8
04/07/2023	71.39	253,700	72.01	72.01	70.46	60,000	8,600	4.7
03/07/2023	72.01	125,300	72.01	73.26	71.70	600	12,300	-1.1
30/06/2023	72.01	209,900	69.36	72.33	68.90	18,500	8,000	0.9
29/06/2023	69.36	449,800	71.63	71.63	69.36	146,400	11,800	12.1
28/06/2023	71.63	126,800	72.33	72.79	71.47	1,100	0	0.1
27/06/2023	72.33	208,500	72.64	73.65	71.47	18,000	71,800	-5.0
26/06/2023	72.64	532,500	68.90	72.64	67.81	4,900	4,400	0.0
23/06/2023	68.90	208,900	67.81	69.13	67.81	25,200	10,500	1.3
22/06/2023	67.81	170,800	68.82	69.29	67.81	11,100	3,200	0.7
21/06/2023	68.82	301,100	68.66	69.21	67.42	122,000	121,900	0.0
20/06/2023	68.66	396,300	67.57	69.36	66.17	53,000	68,100	-1.3
19/06/2023	67.57	203,800	69.68	69.68	67.49	32,700	8,400	2.1
16/06/2023	69.68	242,200	69.99	70.92	68.59	36,000	8,100	2.5
15/06/2023	69.99	211,400	68.59	69.99	67.03	48,000	3,800	3.9
14/06/2023	68.59	253,500	71.70	71.70	68.59	32,900	6,100	2.4
13/06/2023	71.70	357,700	70.07	71.70	69.44	135,400	91,600	3.9
12/06/2023	70.07	574,000	68.82	72.48	68.59	189,400	98,900	8.2
09/06/2023	68.82	696,000	64.38	68.82	64.38	59,300	9,300	4.3
08/06/2023	64.38	747,800	61.26	65.08	61.34	27,000	10,900	1.3
07/06/2023	61.26	252,700	61.10	61.42	60.48	85,500	0	6.7
06/06/2023	61.10	499,700	58.30	61.10	58.77	178,900	5,700	13.4
05/06/2023	58.30	431,600	59.23	59.86	58.06	9,200	107,000	-7.4
02/06/2023	59.23	666,100	61.18	61.18	59.00	124,100	89,700	2.7
01/06/2023	61.18	209,500	62.19	62.43	61.03	10,200	18,600	-0.7
31/05/2023	62.19	338,800	61.57	63.60	61.26	800	26,800	-2.1
30/05/2023	61.57	380,500	61.03	62.19	60.79	115,700	74,800	3.2
29/05/2023	61.03	280,900	60.48	63.05	60.56	11,500	100	0.9
26/05/2023	60.48	314,800	61.10	62.04	59.93	29,300	19,700	0.7
25/05/2023	61.10	798,700	57.91	61.96	57.21	23,700	151,900	-10.1
24/05/2023	57.91	330,400	59.86	59.86	57.83	22,400	0	1.7
23/05/2023	59.86	212,700	59.47	60.64	59.15	21,900	5,000	1.3
22/05/2023	59.47	365,700	58.84	60.25	57.67	85,300	22,600	4.7
19/05/2023: Cổ tức tiền mặt tỉ lệ: 53%
19/05/2023	58.84	691,600	62.12	62.35	58.53	4,400	34,300	-2.3
18/05/2023	62.12	375,800	62.12	63.21	61.24	22,200	800	1.8
17/05/2023	62.12	350,900	63.51	63.58	62.12	113,600	60,700	4.5
16/05/2023	63.51	796,000	60.58	63.58	60.44	131,200	44,400	7.4
15/05/2023	60.58	295,100	60.07	61.75	60.07	15,600	13,000	0.2
12/05/2023	60.07	202,500	60.51	60.80	59.78	51,700	10,000	3.4
11/05/2023	60.51	459,200	60.22	62.12	59.78	145,900	178,500	-2.7
10/05/2023	60.22	349,900	59.12	60.66	58.46	114,600	93,000	1.8
09/05/2023	59.12	623,900	59.19	59.63	57.37	41,800	175,300	-10.6
08/05/2023	59.19	254,400	59.56	60.29	58.83	0	96,000	-7.8
05/05/2023	59.56	411,700	60.14	61.24	58.83	800	113,100	-9.2
04/05/2023	60.14	507,100	56.49	60.51	56.93	37,300	71,200	-2.8
28/04/2023	56.49	370,600	57.44	57.44	56.42	89,500	133,600	-3.4
27/04/2023	57.44	506,000	56.49	59.92	57.15	89,400	46,900	3.4
26/04/2023	56.49	864,000	52.84	56.49	52.40	294,800	716,680	-32.6
25/04/2023	52.84	758,000	54.08	54.08	52.40	6,200	501,520	-35.8
24/04/2023	54.08	480,000	54.08	54.52	53.20	6,300	229,200	-16.5
21/04/2023	54.08	566,600	50.72	54.08	50.79	13,800	182,606	-12.5
20/04/2023	50.72	548,100	48.60	51.16	49.69	68,700	188,600	-8.3
19/04/2023	48.60	1,026,500	45.45	48.60	45.31	28,600	688,360	-43.9
18/04/2023	45.45	52,300	45.53	45.60	45.31	113,200	126,000	-0.8
17/04/2023	45.53	74,100	45.60	45.82	45.45	3,800	50,879	-2.9
14/04/2023	45.60	51,000	45.45	45.97	45.38	4,400	11,700	-0.5
13/04/2023	45.45	52,200	45.82	46.04	45.16	10,100	11,800	-0.1
12/04/2023	45.82	39,000	45.53	46.26	45.75	1,600	11,300	-0.6
11/04/2023	45.53	22,600	45.45	46.70	45.45	0	7,300	-0.5
10/04/2023	45.45	77,700	45.67	47.14	45.38	1,200	27,701	-1.6
07/04/2023	45.67	130,600	44.36	45.67	44.58	3,200	23,200	-1.3
06/04/2023	44.36	88,100	44.07	44.72	43.85	1,500	100	0.1
05/04/2023	44.07	70,200	43.55	44.50	43.55	13,200	100	0.8
04/04/2023	43.55	47,100	42.82	43.63	42.82	1,210	5,500	-0.3
03/04/2023	42.82	66,200	42.68	42.82	42.46	1,200	20,300	-1.1
31/03/2023	42.68	56,400	42.68	42.68	42.02	24,500	18,000	0.4
30/03/2023	42.68	34,900	42.60	42.75	42.39	100	14,500	-0.8
29/03/2023	42.60	15,800	42.68	42.90	42.46	200	5,300	-0.3
28/03/2023	42.68	12,500	42.90	42.90	42.46	20,000	23,600	-0.2
27/03/2023	42.90	48,400	42.02	43.04	42.02	2,400	22,900	-1.2
24/03/2023	42.02	133,500	42.46	42.46	41.87	100,200	116,100	-0.9
23/03/2023	42.46	26,000	42.60	42.60	41.73	300	24,900	-1.4
22/03/2023	42.60	19,100	42.17	42.90	42.17	100	1,100	-0.1
21/03/2023	42.17	15,600	41.95	42.31	41.95	10	500	-0.1
20/03/2023	41.95	32,300	41.95	42.31	41.80	100	0	0.0
17/03/2023	41.95	69,200	42.68	42.68	41.07	3,400	35,100	-1.8
16/03/2023	42.68	12,700	42.75	43.04	42.68	1,900	25,500	-1.3
15/03/2023	42.75	27,400	42.24	43.19	42.46	2,400	16,000	-0.8
14/03/2023	42.24	100,900	42.75	42.75	42.24	64,000	54,617	0.5
13/03/2023	42.75	39,600	43.19	43.34	42.75	100	3,700	-0.2
10/03/2023	43.19	82,300	43.48	43.48	43.04	40,003	42,300	-0.1
09/03/2023	43.48	87,800	43.92	43.92	43.48	51,100	48,400	0.2
08/03/2023	43.92	25,600	43.85	43.92	43.12	10,400	1,390	0.5
07/03/2023	43.85	112,100	43.63	43.99	43.41	72,700	9,000	3.8
06/03/2023	43.63	127,000	43.77	44.21	43.48	96,900	74,861	1.3
03/03/2023	43.77	30,200	44.43	44.58	43.70	8,100	6,200	0.1

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	11	6.60%	3,432,100	-108,100	-15.4	155.90 188.80 188.80
2 tháng (2025-10-20)	25.61	16.85%	6,323,700	111,700	20.9	151.99 188.80 188.80
3 tháng (2025-09-18)	34.65	24.24%	8,763,200	-216,800	-26.7	135.64 188.80 188.80
6 tháng (2025-06-20)	43.50	32.44%	18,281,200	-438,885	-62.6	126.02 188.80 188.80
12 tháng (2024-12-23)	54.46	44.23%	46,229,800	867,817	72.5	98.27 188.80 188.80
24 tháng (2023-12-28)	88.82	100.04%	101,065,300	455,465	59.1	80.18 188.80 188.80
36 tháng (2023-01-03)	132.51	293.88%	164,150,900	99,281	102.0	41.95 188.80 188.80
60 tháng (2021-01-12)	138.29	351.82%	211,640,700	3,617,188	309.9	34.31 188.80 188.80

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH