CTCP Nhựa Bình Minh (bmp)

135.30
-0.90
(-0.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.60 0.43% 1,447,100 73,385 10.8
135.30
147.60
135.30
2 tháng
(2026-08-10) 		-7.10 -4.77% 2,700,800 -20,815 -2.9
135.30
149.40
135.30
3 tháng
(2026-07-10) 		-4.40 -3.01% 5,830,800 731,285 112.3
135.30
154.90
135.30
6 tháng
(2026-04-13) 		14.95 11.80% 15,904,500 1,515,985 238.9
126.75
154.90
135.30
12 tháng
(2025-10-13) 		11.13 8.52% 38,081,300 -2,184,915 -282.4
114.64
178.58
135.30
24 tháng
(2024-10-18) 		34.69 32.41% 86,604,000 342,964 -65.5
92.95
178.58
135.30
36 tháng
(2023-10-24) 		78.89 125.60% 143,227,500 1,531,327 49.2
57.87
178.58
135.30
60 tháng
(2021-11-03) 		103.48 270.73% 214,813,600 1,017,650 10.1
34.62
178.58
135.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
40.30
 19,100 40.02 40.58 39.88 100 1,100 -0.1
21/03/2023
39.88
 15,600 39.75 40.02 39.68 10 500 -0.1
20/03/2023
39.68
 32,300 39.75 40.02 39.54 100 0 0.0
17/03/2023
39.68
 69,200 40.09 40.09 38.85 3,400 35,100 -1.8
16/03/2023
39.47
 63,300 40.71 40.71 38.71 1,900 25,500 -1.3
15/03/2023
40.44
 27,400 40.16 40.85 40.16 2,400 16,000 -0.8
14/03/2023
39.95
 100,900 40.44 40.44 39.95 64,000 54,617 0.5
13/03/2023
40.44
 39,600 40.99 40.99 40.44 100 3,700 -0.2
10/03/2023
40.85
 82,300 40.99 40.99 40.71 40,003 42,300 -0.1
09/03/2023
41.13
 87,800 41.47 41.47 41.13 51,100 48,400 0.2
08/03/2023
41.54
 25,600 41.47 41.54 40.78 10,400 1,390 0.5
07/03/2023
41.47
 112,100 41.20 41.61 41.06 72,700 9,000 3.8
06/03/2023
41.27
 127,000 41.82 41.82 41.13 96,900 74,861 1.3
03/03/2023
41.41
 30,200 42.03 42.17 41.34 8,100 6,200 0.1
02/03/2023
42.03
 8,500 42.30 42.86 42.03 4,600 2,300 0.1
01/03/2023
42.30
 22,500 41.68 42.30 41.06 1,900 1,200 0.0
28/02/2023
41.34
 23,300 41.68 41.82 41.34 7,200 300 0.4
27/02/2023
41.34
 180,100 41.20 41.47 40.92 155,900 3,000 9.1
24/02/2023
41.54
 31,000 42.10 42.10 41.47 0 2,300 -0.1
23/02/2023
42.10
 99,100 41.89 42.10 41.34 31,200 26,700 0.3
22/02/2023
42.17
 64,800 42.72 42.72 41.89 25,000 4,200 1.3
21/02/2023
42.72
 69,900 42.65 42.86 42.03 32,800 4,100 1.8
20/02/2023
42.30
 31,500 42.72 42.72 41.82 2,800 5,000 -0.1
17/02/2023
42.03
 75,800 42.86 43.00 42.03 2,100 9,500 -0.4
16/02/2023
43.20
 121,300 42.86 43.20 42.30 71,600 12,000 3.7
15/02/2023
42.86
 66,200 42.79 43.89 42.30 33,700 300 2.1
14/02/2023
42.86
 113,000 41.06 42.86 41.06 72,100 900 4.4
13/02/2023
40.92
 173,000 41.13 41.47 40.85 127,200 1,000 7.5
10/02/2023
41.47
 113,000 41.54 42.17 41.47 60,900 2,600 3.5
09/02/2023
42.03
 123,400 42.51 42.51 41.89 62,700 1,000 3.8
08/02/2023
42.17
 167,700 41.13 42.72 41.13 15,500 3,000 0.8
07/02/2023
40.99
 138,700 40.71 42.17 40.71 3,000 2,246 0.0
06/02/2023
40.44
 394,000 41.20 41.20 39.95 95,100 190,400 -5.6
03/02/2023
41.20
 267,900 41.54 41.54 41.13 16,900 143,700 -7.6
02/02/2023
41.47
 397,800 42.72 43.48 41.13 140,600 200,200 -3.6
01/02/2023
42.58
 471,000 45.35 46.11 42.23 23,600 241,607 -13.4
31/01/2023
44.93
 304,200 47.00 47.00 44.38 300 225,800 -14.7
30/01/2023
46.45
 409,600 44.38 47.07 44.24 4,600 279,100 -18.4
27/01/2023
44.17
 168,300 44.24 44.65 43.89 2,400 113,500 -7.1
19/01/2023
43.82
 39,800 43.55 44.24 43.55 102,500 111,400 -0.6
18/01/2023
43.89
 48,800 44.52 44.52 43.89 300 12,800 -0.8
17/01/2023
44.59
 428,600 45.76 45.83 44.31 26,800 189,700 -10.5
16/01/2023
42.86
 113,400 41.89 42.93 41.47 1,400 58,400 -3.5
13/01/2023
41.89
 133,800 41.54 41.96 41.41 108,700 73,700 2.1
12/01/2023
41.75
 13,600 41.68 42.10 41.47 1,800 6,100 -0.3
11/01/2023
41.89
 48,800 42.58 42.58 41.75 30,200 16,000 0.9
10/01/2023
42.58
 61,500 42.86 42.86 42.44 54,600 28,740 1.6
09/01/2023
42.65
 35,700 41.54 42.65 41.47 17,100 13,200 0.2
06/01/2023
42.17
 4,600 41.41 42.51 41.41 4,000 200 0.2
05/01/2023
42.17
 42,100 42.03 42.51 42.03 27,900 19,400 0.5
04/01/2023
42.03
 6,000 42.79 42.79 42.03 300 1,200 -0.1
03/01/2023
42.65
 65,900 41.13 42.65 41.13 40,200 42,600 -0.1
30/12/2022
41.47
 17,900 41.54 41.82 41.41 2,200 5,600 -0.2
29/12/2022
41.54
 92,900 41.47 42.72 41.47 89,000 42,801 2.8
28/12/2022
42.23
 71,000 41.96 42.23 39.75 66,317 1,200 4.0
27/12/2022
41.75
 25,400 39.61 42.44 39.54 17,100 300 1.0
26/12/2022
41.27
 62,800 40.92 42.44 40.92 44,600 100 2.7
23/12/2022
41.89
 21,100 42.03 42.03 41.47 11,300 2,000 0.6
22/12/2022
41.54
 53,800 41.06 41.82 41.06 11,300 12,000 0.0
21/12/2022
41.06
 60,500 41.41 41.47 40.78 49,900 15,500 2.0
20/12/2022
40.65
 68,300 41.13 41.47 40.16 12,400 2,300 0.6
19/12/2022
41.47
 36,800 40.44 41.61 40.44 12,400 12,000 0.0
16/12/2022
40.78
 103,200 40.37 41.13 39.54 73,900 50,507 1.4
15/12/2022
40.37
 107,600 39.68 40.65 39.06 93,700 50,833 2.5
14/12/2022
39.61
 32,300 39.75 39.75 39.06 15,500 10,000 0.3
13/12/2022
39.26
 39,600 39.40 39.68 38.02 900 1,100 0.0
12/12/2022
39.12
 119,900 41.13 41.13 39.12 79,800 58,200 1.2
09/12/2022
40.51
 104,400 40.51 40.78 39.82 88,700 61,500 1.6
08/12/2022
40.51
 80,800 39.68 40.71 39.19 62,600 300 3.7
07/12/2022
39.12
 113,700 38.09 39.40 38.02 61,500 900 3.4
06/12/2022
38.09
 71,200 39.06 39.12 38.09 3,451 13,300 -0.5
05/12/2022
39.68
 69,900 39.06 40.09 39.06 17,900 18,333 0.0
02/12/2022
39.40
 102,500 39.61 40.02 38.71 15,300 65,054 -2.8
01/12/2022
40.44
 36,200 40.99 42.10 40.44 5,700 5,000 0.0
30/11/2022
40.99
 117,800 38.92 40.99 38.02 63,400 6,700 3.4
29/11/2022
38.36
 122,900 37.33 38.36 37.19 38,500 3,200 2.0
28/11/2022
38.02
 62,700 38.43 38.64 37.40 4,300 3,560 0.0
25/11/2022
37.33
 68,200 36.01 37.88 35.94 21,700 13,500 0.4
24/11/2022
35.94
 15,800 36.15 36.50 35.94 0 1,800 -0.1
23/11/2022
36.29
 72,100 38.02 38.02 36.08 0 28,500 -1.5
22/11/2022
37.88
 123,800 37.81 37.88 37.33 83,800 63,200 1.1
21/11/2022
37.26
 44,800 37.67 37.67 37.05 0 25,000 -1.3
18/11/2022
37.12
 57,600 37.74 37.74 36.01 1,000 29,600 -1.5
17/11/2022
38.29
 38,500 37.74 38.36 36.64 800 7,100 -0.3
16/11/2022
37.33
 50,700 35.88 37.53 35.05 5,800 8,200 -0.1
15/11/2022
35.94
 262,700 35.32 36.22 35.05 209,800 14,500 10.2
14/11/2022
36.29
 110,900 35.60 36.29 34.91 74,700 2,100 3.8
11/11/2022
36.08
 191,900 37.95 37.95 33.25 45,500 6,318 2.0
10/11/2022
35.74
 115,500 38.29 38.29 35.74 400 3,200 -0.1
09/11/2022
38.36
 84,200 36.64 39.19 36.64 13,300 12,700 0.0
08/11/2022
36.64
 228,100 37.67 39.26 36.57 27,200 46,400 -1.0
07/11/2022
39.26
 199,100 41.34 42.58 39.26 12,200 34,400 -1.3
04/11/2022
42.17
 146,400 42.37 43.06 41.54 1,400 4,100 -0.2
03/11/2022
42.51
 111,000 42.86 44.24 42.51 1,100 500 0.0
02/11/2022
43.34
 110,200 46.18 46.18 43.34 2,000 3,400 -0.1
01/11/2022
45.07
 381,400 42.65 45.07 42.65 13,800 8,480 0.3
31/10/2022
42.17
 57,900 43.41 43.41 41.20 1,500 2,900 -0.1
28/10/2022
42.93
 43,200 43.62 44.10 42.93 7,200 5,760 0.1
27/10/2022
43.62
 133,000 40.16 43.62 40.16 4,300 9,000 -0.3
26/10/2022: Cổ tức tiền mặt tỉ lệ: 31%
26/10/2022
40.78
 130,100 40.71 42.10 40.16 10,800 9,300 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc