CTCP Nhựa Bình Minh (bmp)

119.50
-0.50
(-0.42%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
40.30
 411,350 39.49 40.58 39.35 104,180 5,400 5.8
19/11/2020
39.49
 165,540 39.63 39.69 39.08 24,120 1,360 1.3
18/11/2020
39.63
 330,730 39.35 39.69 38.81 59,140 2,230 3.3
17/11/2020
39.35
 582,260 37.45 39.35 37.52 68,890 3,500 3.8
16/11/2020
37.45
 216,310 37.11 37.93 37.39 3,120 3,610 -0.0
13/11/2020
37.11
 158,870 37.11 37.52 37.05 8,490 1,000 0.4
12/11/2020
37.11
 164,780 37.45 37.66 37.05 1,230 3,240 -0.1
11/11/2020
37.45
 374,780 38.00 38.47 37.45 98,330 23,100 4.2
10/11/2020
38.00
 294,750 36.98 38.20 37.18 17,620 2,000 0.9
09/11/2020
36.98
 153,220 36.30 36.98 36.37 7,070 53,360 -2.5
06/11/2020
36.30
 185,650 36.37 36.37 36.17 80,590 91,780 -0.6
05/11/2020
36.37
 227,320 36.78 36.84 36.23 10,700 55,500 -2.4
04/11/2020
36.78
 153,660 36.50 36.98 36.50 440 103,100 -5.6
03/11/2020
36.50
 147,480 36.84 37.18 36.50 7,920 88,920 -4.4
02/11/2020
36.84
 172,290 36.84 37.05 36.44 41,020 40,680 0.0
30/10/2020
36.84
 72,810 36.98 37.25 36.50 25,410 40,020 -0.8
29/10/2020
36.98
 108,540 36.57 36.98 36.37 45,370 2,830 2.3
28/10/2020
36.57
 139,770 37.32 37.32 36.30 470 20,030 -1.1
27/10/2020
37.32
 85,630 37.66 37.93 37.11 6,470 30,610 -0.2
26/10/2020
37.66
 178,800 38.95 38.95 37.66 8,920 14,040 -0.3
23/10/2020
38.95
 231,490 36.44 38.95 36.37 10,660 64,220 -2.9
22/10/2020
36.44
 84,450 36.44 36.57 36.23 19,510 37,420 -1.0
21/10/2020
36.44
 88,770 36.64 36.71 36.44 13,010 26,990 -0.8
20/10/2020
36.64
 147,710 36.64 36.98 36.30 102,340 51,280 2.8
19/10/2020
36.64
 83,860 36.91 37.18 36.57 8,010 2,310 0.3
16/10/2020
36.91
 79,050 36.78 37.32 36.78 480 1,960 -0.1
15/10/2020
36.78
 289,680 36.64 36.98 36.17 117,730 115,990 0.1
14/10/2020
36.64
 379,640 37.59 37.66 36.57 11,720 139,150 -6.9
13/10/2020
37.59
 103,670 37.45 37.79 37.32 11,840 17,070 -0.3
12/10/2020
37.45
 419,580 38.61 38.68 37.32 14,660 66,610 -2.9
09/10/2020
38.61
 146,160 38.74 39.35 38.34 5,040 32,530 -1.6
08/10/2020
38.74
 294,340 38.95 39.15 38.27 145,750 241,320 -5.4
07/10/2020: Cổ tức tiền mặt tỉ lệ: 28.4%
07/10/2020
38.95
 341,930 39.73 40.37 38.95 154,360 375,640 -12.8
06/10/2020
39.73
 342,250 40.06 40.25 39.73 80,310 293,290 -13.1
05/10/2020
40.06
 288,820 39.99 40.25 39.93 374,720 499,820 -7.7
02/10/2020
39.99
 167,530 40.25 40.32 39.60 3,780 20,330 -1.0
01/10/2020
40.25
 255,450 39.41 40.58 39.60 11,420 41,000 -1.8
30/09/2020
39.41
 135,730 38.38 39.41 38.38 21,820 200 1.3
29/09/2020
38.38
 178,380 39.15 39.48 38.18 1,790 31,960 -1.8
28/09/2020
39.15
 86,700 38.96 39.48 38.89 12,200 0 0.7
25/09/2020
38.96
 108,340 38.96 39.67 38.83 2,480 1,040 0.1
24/09/2020
38.96
 128,010 38.96 39.09 38.76 4,100 1,040 0.2
23/09/2020
38.96
 141,300 39.09 39.28 38.96 62,190 64,150 -0.1
22/09/2020
39.09
 106,680 39.48 39.67 39.02 350 720 -0.0
21/09/2020
39.48
 216,230 39.48 40.12 39.48 124,140 50,680 4.5
18/09/2020
39.48
 396,850 37.92 39.60 38.38 203,720 260,710 -3.5
17/09/2020
37.92
 132,340 38.25 38.25 37.66 8,920 4,840 0.2
16/09/2020
38.25
 89,510 38.63 38.83 38.18 100,350 203,110 -6.1
15/09/2020
38.63
 719,540 37.21 39.48 37.53 213,270 459,870 -14.8
14/09/2020
37.21
 256,810 36.37 37.21 36.11 8,030 109,130 -5.8
11/09/2020
36.37
 77,330 36.43 36.56 35.98 13,460 50,000 -2.1
10/09/2020
36.43
 156,190 36.56 36.82 36.43 0 75,580 -4.3
09/09/2020
36.56
 167,060 35.79 36.89 35.72 23,250 101,000 -4.4
08/09/2020
35.79
 145,060 35.59 36.17 35.27 38,870 76,000 -2.1
07/09/2020
35.59
 164,720 36.50 36.89 35.59 73,090 71,480 0.1
04/09/2020
36.50
 57,060 36.69 36.69 35.92 201,290 180,000 1.2
03/09/2020
36.69
 51,990 36.82 37.15 36.56 60,750 54,760 0.3
01/09/2020
36.82
 71,260 36.24 36.89 36.11 36,730 1,500 2.0
31/08/2020
36.24
 193,340 37.08 37.21 36.24 46,660 66,350 -1.1
28/08/2020
37.08
 97,310 36.89 37.40 36.89 640 510 0.0
27/08/2020
36.89
 79,480 36.89 37.53 36.82 4,550 28,600 -1.4
26/08/2020
36.89
 94,430 36.95 37.15 35.92 4,130 700 0.2
25/08/2020
36.95
 153,480 37.40 37.40 36.76 150 1,210 -0.1
24/08/2020
37.40
 182,700 37.02 37.53 37.02 105,400 80,700 1.4
21/08/2020
37.02
 372,050 35.79 37.02 35.72 95,070 48,260 2.6
20/08/2020
35.79
 231,440 35.01 35.85 34.75 97,440 2,870 5.1
19/08/2020
35.01
 73,430 34.95 35.07 34.82 30,220 10 1.6
18/08/2020
34.95
 256,520 35.14 35.53 34.95 76,000 17,660 3.2
17/08/2020
35.14
 401,720 33.46 35.14 33.26 71,470 34,950 1.9
14/08/2020
33.46
 89,060 33.59 33.65 33.33 33,940 1,020 1.7
13/08/2020
33.59
 137,830 33.46 33.65 33.00 24,460 30 1.3
12/08/2020
33.46
 133,180 33.46 33.85 33.33 80,000 31,030 2.5
11/08/2020
33.46
 149,890 33.59 33.97 33.33 76,930 4,440 3.7
10/08/2020
33.59
 119,340 33.59 33.91 33.59 48,440 4,770 2.3
07/08/2020
33.59
 177,720 33.20 33.85 33.00 100,000 27,840 3.8
06/08/2020
33.20
 108,400 33.33 33.85 33.00 31,630 9,170 1.2
05/08/2020
33.33
 192,070 32.68 34.10 32.42 93,840 10 4.8
04/08/2020
32.68
 99,480 32.36 32.94 32.36 57,640 280 2.9
03/08/2020
32.36
 76,810 31.77 32.55 31.77 41,120 2,700 1.9
31/07/2020
31.77
 84,080 31.97 32.10 31.39 55,700 9,810 2.3
30/07/2020
31.97
 48,880 31.58 32.03 31.45 44,060 5,950 1.8
29/07/2020
31.58
 129,070 32.49 32.49 30.93 44,060 5,950 1.8
28/07/2020
32.49
 222,410 30.42 32.49 30.74 63,800 0 3.1
27/07/2020
30.42
 296,010 32.68 32.68 30.42 2,300 1,950 0.0
24/07/2020
32.68
 250,690 33.97 33.97 32.10 16,070 9,940 0.3
23/07/2020
33.97
 34,380 33.97 34.30 33.65 8,020 3,310 0.2
22/07/2020
33.97
 76,360 34.43 34.75 33.97 36,300 9,020 1.4
21/07/2020
34.43
 85,000 34.10 34.43 32.42 25,230 3,250 1.2
20/07/2020
34.10
 64,200 34.62 34.69 34.10 0 8,300 -0.4
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
34.62
 78,260 34.30 34.88 34.30 26,370 1,920 1.3
16/07/2020
34.30
 125,140 33.98 34.87 33.66 0 3,890 -0.2
15/07/2020
33.98
 88,440 34.30 34.55 33.98 10,320 1,700 0.5
14/07/2020
34.30
 73,240 34.55 34.68 33.98 1,320 5,960 -0.2
13/07/2020
34.55
 65,940 34.23 34.62 33.98 8,400 500 0.4
10/07/2020
34.23
 114,810 34.49 34.74 33.79 25,650 5,020 1.1
09/07/2020
34.49
 153,170 34.49 34.93 33.98 27,850 6,640 1.2
08/07/2020
34.49
 30,270 34.43 34.93 34.43 70 160 -0.0
07/07/2020
34.43
 206,340 34.43 35.12 34.43 50,100 4,100 2.5
06/07/2020
34.43
 96,780 35.57 35.57 34.43 300 5,280 -0.3
03/07/2020
35.57
 304,740 34.43 35.89 34.43 50,000 14,100 2.0

Chính sách bảo mật | Điều khoản sử dụng |