Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	44.09	195,900	45.85	45.85	44.01	5,500	157,700	-9.2
07/02/2022	45.85	260,500	45.19	46.00	45.19	185,200	111,400	4.6
28/01/2022	45.19	300,400	43.79	45.34	43.87	149,300	131,000	1.1
27/01/2022	43.79	203,700	43.35	44.09	43.57	146,800	122,500	1.4
26/01/2022	43.35	278,100	41.96	43.43	41.88	226,500	74,000	8.6
25/01/2022	41.96	76,400	42.10	42.32	41.52	38,400	0	2.2
24/01/2022	42.10	21,700	42.32	42.62	41.88	11,600	2,900	0.5
21/01/2022	42.32	58,000	42.47	42.84	41.88	17,800	700	1.0
20/01/2022	42.47	11,500	41.88	42.47	41.96	14,000	300	0.8
19/01/2022	41.88	22,800	41.00	41.88	41.00	7,800	200	0.4
18/01/2022	41.00	72,600	42.40	42.40	41.00	44,000	0	2.5
17/01/2022	42.40	9,400	42.40	42.98	42.40	21,300	10,000	0.7
14/01/2022: Cổ tức tiền mặt tỉ lệ: 12.5%
14/01/2022	42.40	7,400	42.51	42.84	41.52	300	2,200	-0.1
13/01/2022	42.51	58,000	41.72	43.08	41.72	27,200	3,500	1.4
12/01/2022	41.72	16,800	41.57	42.08	41.43	500	1,600	-0.1
11/01/2022	41.57	23,300	41.86	41.86	41.50	0	1,900	-0.1
10/01/2022	41.86	68,900	42.00	42.94	41.57	1,000	4,000	-0.2
07/01/2022	42.00	61,100	42.08	42.29	41.93	1,000	600	0.0
06/01/2022	42.08	76,700	42.36	42.36	41.79	51,400	0	3.0
05/01/2022	42.36	216,500	42.44	43.15	42.29	184,400	182,100	0.1
04/01/2022	42.44	51,400	43.08	44.23	42.29	1,000	4,400	-0.2
31/12/2021	43.08	28,300	42.79	43.08	42.44	10,400	0	0.6
30/12/2021	42.79	50,700	42.29	42.94	41.79	35,700	100	2.1
29/12/2021	42.29	28,200	43.08	43.15	41.79	11,400	7,200	0.3
28/12/2021	43.08	57,100	42.72	43.15	41.79	47,700	3,100	2.7
27/12/2021	42.72	50,600	42.08	43.08	42.08	35,800	1,200	2.0
24/12/2021	42.08	36,000	42.08	42.08	40.78	3,800	0	0.2
23/12/2021	42.08	65,900	43.87	43.87	41.72	2,400	12,600	-0.6
22/12/2021	43.87	118,900	44.74	44.74	43.73	72,400	43,800	1.8
21/12/2021	44.74	79,000	44.74	45.96	44.59	40,800	10,900	1.9
20/12/2021	44.74	149,400	43.51	44.88	43.59	34,500	10,500	1.5
17/12/2021	43.51	86,500	43.01	43.51	42.79	59,800	1,700	3.5
16/12/2021	43.01	31,300	43.30	43.30	42.79	12,000	11,200	0.0
15/12/2021	43.30	53,300	43.15	43.87	42.79	0	11,900	-0.7
14/12/2021	43.15	91,900	41.79	43.30	41.79	10,800	16,900	-0.4
13/12/2021	41.79	30,800	42.00	42.36	41.79	6,600	200	0.4
10/12/2021	42.00	17,800	42.22	42.36	41.79	8,000	0	0.5
09/12/2021	42.22	28,500	41.72	42.22	41.00	16,800	800	0.9
08/12/2021	41.72	34,400	41.36	42.08	41.36	27,700	2,000	1.5
07/12/2021	41.36	28,500	40.28	41.36	39.92	7,600	0	0.4
06/12/2021	40.28	80,700	41.72	41.72	40.13	7,000	2,200	0.3
03/12/2021	41.72	54,200	42.22	42.22	41.72	0	1,300	-0.1
02/12/2021	42.22	41,200	42.72	42.79	42.22	100	31,000	-1.8
01/12/2021	42.72	29,100	43.15	43.51	42.72	0	6,000	-0.4
30/11/2021	43.15	106,300	42.51	43.23	42.36	2,200	47,000	-2.7
29/11/2021	42.51	14,000	43.15	43.15	42.15	100	1,500	0
26/11/2021	43.15	93,300	43.51	43.59	43.01	51,300	40,100	0.7
25/11/2021	43.51	123,100	42.51	43.51	41.86	121,000	54,600	3.9
24/11/2021	42.51	42,600	42.94	43.15	42.44	3,000	100	0.2
23/11/2021	42.94	34,500	42.08	43.15	41.36	50,100	34,000	1.0
22/11/2021	42.08	48,700	42.72	43.37	41.72	7,100	10,400	-0.2
19/11/2021	42.72	63,600	42.87	43.66	42.51	4,700	8,600	-0.2
18/11/2021	42.87	80,500	42.87	43.66	42.51	6,100	11,600	-0.3
17/11/2021	42.87	21,600	43.15	43.51	42.87	3,500	1,000	0.1
16/11/2021	43.15	100,500	42.51	44.23	42.08	47,100	200	2.8
15/11/2021	42.51	103,600	44.45	45.38	42.51	4,700	14,100	-0.6
12/11/2021	44.45	46,600	44.95	44.95	43.95	2,100	14,000	-0.7
11/11/2021	44.95	138,200	44.95	45.53	44.81	51,400	107,800	-3.5
10/11/2021	44.95	93,200	44.66	45.67	44.59	214,800	214,300	0.0
09/11/2021	44.66	73,400	45.31	45.31	44.66	37,800	9,400	1.8
08/11/2021	45.31	87,600	45.24	46.68	45.24	2,400	3,600	-0.1
05/11/2021	45.24	101,700	44.74	45.31	44.45	78,600	1,300	4.8
04/11/2021	44.74	168,500	43.87	44.88	43.87	113,300	5,500	5.5
03/11/2021	43.87	220,300	43.44	43.87	43.15	125,700	1,000	7.5
02/11/2021	43.44	124,500	43.15	43.51	42.94	81,500	2,000	4.8
01/11/2021	43.15	262,500	43.15	44.88	43.01	36,500	18,200	1.1
29/10/2021	43.15	163,200	42.87	43.15	42.22	71,400	2,400	4.1
28/10/2021	42.87	382,300	40.92	43.08	40.64	278,000	6,600	15.8
27/10/2021	40.92	100,800	40.92	41.07	40.71	3,400	2,300	0.1
26/10/2021	40.92	156,900	39.77	41.28	39.77	6,300	5,600	0.0
25/10/2021	39.77	88,200	39.34	39.92	39.34	5,200	700	0.2
22/10/2021	39.34	97,600	39.92	40.06	39.20	28,500	50,000	-1.2
21/10/2021	39.92	144,700	38.34	39.99	38.12	47,300	1,600	2.5
20/10/2021	38.34	75,300	37.98	38.34	37.98	34,800	23,900	0.6
19/10/2021	37.98	74,700	38.19	38.26	37.98	15,100	15,300	-0.0
18/10/2021	38.19	36,400	38.19	38.34	38.12	14,200	12,100	0.1
15/10/2021	38.19	87,300	38.19	38.34	38.12	25,800	58,200	-1.7
14/10/2021	38.19	107,200	38.12	38.34	38.12	52,400	75,600	-1.2
13/10/2021	38.12	88,000	38.12	38.41	38.12	86,100	111,300	-1.3
12/10/2021	38.12	97,300	38.12	38.12	38.05	27,000	58,500	-1.7
11/10/2021	38.12	56,700	38.19	38.19	38.05	17,500	29,600	-0.5
08/10/2021	38.19	47,100	38.12	38.41	38.05	8,700	28,900	-1.1
07/10/2021	38.12	68,300	37.47	38.19	37.47	6,000	15,000	-0.5
06/10/2021	37.47	57,000	37.26	37.62	37.47	2,000	23,600	-1.1
05/10/2021	37.26	111,200	37.33	37.62	37.11	33,100	89,600	-2.9
04/10/2021	37.33	131,900	38.05	38.12	35.39	2,800	76,900	-3.9
01/10/2021	38.05	61,200	37.98	38.05	37.90	156,311	204,311	-2.5
30/09/2021	37.98	63,800	37.98	38.55	37.98	8,100	54,600	-2.5
29/09/2021	37.98	97,600	38.19	38.19	37.83	23,400	75,900	-2.8
28/09/2021	38.19	70,000	38.26	38.26	38.12	18,900	32,100	-0.7
27/09/2021	38.26	63,700	38.55	38.55	38.26	23,600	29,900	-0.3
24/09/2021	38.55	65,800	38.77	38.77	38.48	29,200	35,800	-0.4
23/09/2021	38.77	79,800	38.84	39.05	38.77	28,900	49,200	-1.1
22/09/2021	38.84	74,200	39.13	39.27	38.62	23,000	49,800	-1.4
21/09/2021	39.13	80,800	38.70	39.20	38.48	52,600	36,300	0.9
20/09/2021	38.70	66,700	38.77	39.20	38.70	10,000	27,300	-0.9
17/09/2021	38.77	124,600	38.98	39.20	38.70	43,300	58,100	-0.8
16/09/2021	38.98	43,500	39.20	39.20	38.84	15,900	17,400	-0.1
15/09/2021	39.20	33,500	38.77	39.49	38.70	100	6,100	-0.3
14/09/2021	38.77	58,100	38.91	38.91	38.62	19,900	12,600	0.4

Page:
<<
7
8
9
>>

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