Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2024	119.50	50,400	122	122	119	3,300	14,200	-1.3
21/11/2024	120	66,000	120	120	117.70	4,100	24,300	-2.4
20/11/2024	119.60	107,300	116.90	120.60	115.50	31,800	17,600	1.7
19/11/2024	116.60	127,700	118.50	119.90	116.20	33,100	27,229	0.7
18/11/2024	118.60	217,400	121	121	115	68,700	2,000	7.9
15/11/2024	121	178,400	123	123	118.90	32,750	30,300	0.3
14/11/2024	123.50	238,400	124.30	125.50	122	49,200	11,700	4.7
13/11/2024: Cổ tức tiền mặt tỉ lệ: 57.4%
13/11/2024	125	163,700	127.50	127.50	123.70	13,410	47,800	-4.3
12/11/2024	126.76	205,100	125.80	127.24	125.80	73,700	74,000	-0.0
11/11/2024	127.24	194,300	127.14	127.24	125.33	5,900	59,100	-7.0
08/11/2024	126.28	120,800	125.52	126.28	124.37	17,600	14,600	0.4
07/11/2024	124.94	184,200	127.24	127.43	124.37	9,100	88,000	-10.4
06/11/2024	126.28	98,500	126.66	126.66	125.52	0	0	0
05/11/2024	124.56	168,000	124.56	125.33	124.27	40,200	74,400	-4.4
04/11/2024	124.37	478,500	127.91	127.91	123.51	64,100	178,600	-15.0
01/11/2024	127.91	513,500	128.77	130.20	127.81	344,400	40,800	40.7
31/10/2024	128.67	283,200	131.83	131.83	128.48	87,600	76,200	1.5
30/10/2024	131.35	226,700	130.01	131.35	128.86	176,500	25,700	20.6
29/10/2024	130.01	145,800	129.82	131.54	127.72	76,700	37,300	5.4
28/10/2024	129.82	274,100	128.58	129.82	124.75	180,200	19,400	21.5
25/10/2024	127.05	175,600	126.57	127.33	124.18	30,800	15,100	2.1
24/10/2024	127.24	256,800	129.06	129.06	125.52	57,600	40,400	2.3
23/10/2024	127.72	420,400	123.51	128.20	121.69	139,400	13,300	16.5
22/10/2024	123.51	446,700	126.76	130.01	123.51	123,300	62,100	8.1
21/10/2024	126.76	483,600	122.84	127.53	122.46	271,800	110,300	21.4
18/10/2024	122.84	253,200	126.19	126.19	121.12	23,800	23,600	0.0
17/10/2024	124.37	627,100	120.54	126.09	119.68	173,000	33,100	18.0
16/10/2024	119.49	441,100	116.72	120.54	116.33	136,100	29,900	13.2
15/10/2024	116.72	152,000	115.76	116.72	114.04	11,900	15,700	-0.5
14/10/2024	116.72	177,000	117.67	117.67	116.24	51,400	31,500	2.4
11/10/2024	117.58	389,300	113.18	118.53	113.18	113,400	41,800	8.8
10/10/2024	114.71	178,700	116.33	116.43	113.56	10,100	16,100	-0.7
09/10/2024	116.33	331,100	116.33	116.33	114.13	123,800	71,700	6.3
08/10/2024	116.33	678,100	108.87	116.33	108.87	145,800	181,600	-4.1
07/10/2024	108.77	199,600	110.88	112.03	108.01	9,800	91,200	-9.4
04/10/2024	110.78	104,200	111.26	111.36	110.50	16,400	55,900	-4.6
03/10/2024	111.17	179,200	113.85	113.85	110.88	8,600	71,300	-7.4
02/10/2024	110.50	280,700	111.93	113.85	110.50	45,500	66,000	-2.4
01/10/2024	111.93	233,400	113.37	114.80	111.93	24,600	48,000	-2.8
30/09/2024	113.46	351,300	117.10	117.10	113.08	38,700	40,700	-0.3
27/09/2024	117.96	236,200	121.40	121.40	117.58	38,200	31,600	0.8
26/09/2024	121.79	354,500	117.96	121.79	117.58	70,400	2,600	8.4
25/09/2024	118.15	229,100	119.11	119.49	117.48	41,600	24,400	2.1
24/09/2024	119.11	194,700	122.55	122.55	119.11	17,400	48,300	-3.9
23/09/2024	122.36	303,500	116.72	122.36	113.85	95,900	8,300	10.8
20/09/2024	117.29	134,300	116.72	118.63	116.62	39,600	14,600	3.1
19/09/2024	116.33	751,100	108.77	116.33	108.11	148,800	33,400	13.8
18/09/2024	108.77	195,400	110.50	110.50	108.11	46,500	3,500	4.9
17/09/2024	110.69	270,400	108.11	110.69	108.11	198,500	32,300	19.1
16/09/2024	110.11	567,600	107.15	110.69	106.96	227,800	52,500	20.1
13/09/2024	107.05	295,300	104.47	107.15	103.80	72,000	33,000	4.3
12/09/2024	104.28	338,700	104.28	107.63	104.09	64,000	14,700	5.4
11/09/2024	104.09	261,500	102.17	104.28	101.12	63,900	7,200	6.1
10/09/2024	102.17	552,100	98.35	103.32	98.35	239,300	2,100	25.3
09/09/2024	98.16	50,200	99.40	99.49	98.06	0	0	0
06/09/2024	99.40	164,200	96.91	99.88	96.91	43,000	16,500	2.7
05/09/2024	97.58	101,700	99.49	99.97	97.01	3,900	3,500	0.0
04/09/2024	99.30	63,600	98.44	99.40	97.68	3,500	3,800	-0.0
30/08/2024	99.49	77,500	99.11	99.49	97.68	6,800	5,200	0.2
29/08/2024	98.63	67,800	99.49	99.49	97.68	6,100	10,100	-0.4
28/08/2024	99.49	63,900	100.36	100.64	98.63	5,000	3,400	0.2
27/08/2024	100.26	111,200	99.78	100.45	99.11	27,100	13,400	1.4
26/08/2024	99.97	181,900	100.93	102.27	99.78	53,600	22,500	3.3
23/08/2024	100.64	128,700	102.36	102.36	100.64	34,900	26,100	0.9
22/08/2024	102.36	427,300	99.78	103.13	99.49	108,500	6,300	10.8
21/08/2024	98.92	220,000	98.16	100.26	97.68	74,100	10,500	6.6
20/08/2024	98.16	197,500	97.29	98.73	97.10	66,600	400	6.8
19/08/2024	97.29	116,600	97.58	99.02	96.82	11,600	14,100	-0.2
16/08/2024	97.10	554,900	92.61	98.06	92.61	152,500	92,800	6.0
15/08/2024	92.61	128,400	91.75	93.28	91.65	35,200	32,600	0.3
14/08/2024	91.75	73,700	92.61	92.70	91.55	19,600	45,200	-2.5
13/08/2024	92.51	116,400	93.66	93.66	91.75	61,700	63,200	-0.1
12/08/2024	92.80	127,800	89.83	92.80	89.83	56,600	2,000	5.2
09/08/2024	89.64	77,300	88.97	89.93	88.97	29,000	25,500	0.3
08/08/2024	88.88	91,100	88.88	88.88	88.01	27,000	26,700	0.0
07/08/2024	88.88	57,900	89.45	89.45	88.01	9,000	26,400	-1.6
06/08/2024	88.97	114,300	87.54	89.16	87.06	7,000	33,000	-2.4
05/08/2024	87.06	226,600	91.27	91.27	86.20	8,100	41,900	-3.1
02/08/2024	91.65	172,300	91.65	91.65	89.35	21,200	36,100	-1.4
01/08/2024	91.65	231,300	92.80	93.09	90.02	11,800	60,400	-4.6
31/07/2024	92.61	123,800	91.46	93.28	91.08	2,300	2,600	-0.0
30/07/2024	91.55	134,500	92.32	92.89	90.88	6,900	41,500	-3.3
29/07/2024	91.94	147,900	90.69	92.42	90.69	6,900	41,500	-3.3
26/07/2024	90.31	98,100	89.93	90.31	89.16	13,400	25,400	-1.1
25/07/2024	89.16	91,400	89.64	90.22	88.88	1,200	5,900	-0.4
24/07/2024	89.64	249,900	89.64	91.36	88.68	27,000	87,100	-5.6
23/07/2024	89.55	194,100	92.32	93.28	88.97	9,200	70,200	-5.8
22/07/2024	92.32	185,000	93.09	93.18	91.08	1,800	68,700	-6.5
19/07/2024	93.09	218,200	95.00	95.19	92.99	17,700	61,600	-4.3
18/07/2024	94.71	144,800	94.81	95.19	94.33	40,000	27,600	1.2
17/07/2024	94.33	665,700	97.58	97.58	93.75	80,300	207,100	-12.7
16/07/2024	92.22	176,100	92.03	92.51	91.94	2,100	33,600	-3.0
15/07/2024	92.03	212,200	93.28	94.23	92.03	900	53,900	-5.1
12/07/2024	93.28	96,300	93.47	93.85	93.18	1,600	19,100	-1.7
11/07/2024	93.18	220,100	94.33	94.52	93.09	2,600	46,400	-4.3
10/07/2024	93.75	189,200	94.04	94.90	93.75	11,100	38,200	-2.7
09/07/2024	94.04	257,600	95.00	95.00	93.85	15,200	47,400	-3.2
08/07/2024	93.75	158,300	94.81	94.90	93.28	1,500	8,800	-0.7
05/07/2024	94.90	94,200	96.34	96.43	94.81	600	5,400	-0.5
04/07/2024	95.86	85,300	96.91	97.10	95.67	900	13,800	-1.3

Page:
1
2
3
>>

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