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)
02/07/2020
34.43
 156,520 34.17 34.81 33.66 50,190 2,100 2.6
01/07/2020
34.17
 235,710 32.96 34.36 33.03 58,200 7,000 2.7
30/06/2020
32.96
 177,520 33.54 34.17 32.71 70,000 10,620 3.2
29/06/2020
33.54
 227,710 34.62 34.68 33.47 105,220 20,460 4.5
26/06/2020
34.62
 83,990 34.30 34.93 34.43 70,000 10,620 3.2
25/06/2020
34.30
 146,540 34.62 34.62 34.17 49,000 4,420 2.4
24/06/2020
34.62
 345,950 34.74 35.70 34.30 144,210 4,910 7.7
23/06/2020
34.74
 165,240 34.93 34.93 34.55 91,000 29,420 3.4
22/06/2020
34.93
 438,090 34.30 35.25 34.30 87,660 71,540 0.9
19/06/2020
34.30
 516,910 32.71 34.55 32.71 104,020 61,500 2.3
18/06/2020
32.71
 115,710 31.57 32.96 31.57 59,420 0 3.0
17/06/2020
31.57
 198,010 31.57 33.03 31.57 85,260 2,220 4.3
16/06/2020
31.57
 142,680 31.00 32.33 31.12 69,780 25,990 2.2
15/06/2020
31.00
 132,470 31.57 31.95 30.68 46,270 16,690 1.4
12/06/2020
31.57
 189,970 32.08 32.08 30.61 12,890 7,520 0.3
11/06/2020
32.08
 240,840 32.77 32.90 32.08 144,170 29,550 5.9
10/06/2020
32.77
 167,840 33.03 33.28 32.39 58,880 13,340 2.3
09/06/2020
33.03
 171,350 33.41 33.60 31.76 104,730 12,080 4.8
08/06/2020
33.41
 247,840 32.20 33.60 32.52 70,380 39,710 1.6
05/06/2020
32.20
 320,190 31.25 32.39 30.87 80,690 14,820 3.3
04/06/2020
31.25
 228,430 30.30 31.44 30.39 33,400 11,170 1.1
03/06/2020
30.30
 126,500 30.17 30.61 29.85 58,940 17,520 2.0
02/06/2020
30.17
 137,230 30.23 30.42 30.17 201,250 179,420 1.0
01/06/2020
30.23
 63,140 30.30 30.68 30.17 8,880 24,470 -0.7
29/05/2020
30.30
 121,860 30.36 30.58 29.92 8,390 10,030 -0.1
28/05/2020
30.36
 81,520 30.71 30.80 30.17 8,480 19,270 -0.5
27/05/2020
30.71
 129,930 30.87 30.96 30.71 8,560 18,240 -0.5
26/05/2020
30.87
 274,890 29.85 31.00 29.73 23,090 15,550 0.4
25/05/2020
29.85
 266,330 29.69 29.85 29.38 139,510 12,110 5.9
22/05/2020
29.69
 401,390 29.57 29.85 29.53 356,260 109,160 11.5
21/05/2020
29.57
 302,050 29.73 29.85 29.53 58,030 10,320 2.2
20/05/2020
29.73
 258,980 29.73 30.23 29.53 197,760 171,410 1.2
19/05/2020
29.73
 219,260 29.69 30.14 29.73 103,360 4,590 4.6
18/05/2020
29.69
 137,190 29.50 29.69 29.03 71,640 11,810 2.8
15/05/2020
29.50
 170,440 29.73 29.79 29.25 63,820 8,380 2.6
14/05/2020
29.73
 206,250 30.17 30.46 29.73 67,820 29,920 1.8
13/05/2020
30.17
 209,500 29.85 30.80 29.60 41,530 29,070 0.6
12/05/2020
29.85
 392,600 28.58 29.85 28.58 38,320 27,210 0.5
11/05/2020
28.58
 136,950 28.30 28.90 28.01 46,920 18,520 1.3
08/05/2020
28.30
 401,010 28.26 28.58 28.07 53,730 9,810 2.0
07/05/2020
28.26
 217,340 28.17 28.52 28.14 73,850 32,220 1.9
06/05/2020
28.17
 165,050 28.58 28.71 28.11 32,760 26,780 0.3
05/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
05/05/2020
28.58
 130,080 28.39 28.65 28.01 15,830 6,890 0.4
04/05/2020
28.39
 236,430 28.70 28.70 28.27 14,860 65,310 -2.4
29/04/2020
28.70
 320,070 28.09 29.00 28.21 19,240 48,960 -1.4
28/04/2020
28.09
 351,900 27.78 28.27 27.66 1,040 22,070 -1.0
27/04/2020
27.78
 157,780 27.60 28.09 27.54 410 21,320 -1.0
24/04/2020
27.60
 101,680 27.39 27.66 27.18 11,410 13,310 -0.1
23/04/2020
27.39
 150,900 27.02 28.15 27.05 0 42,170 -1.9
22/04/2020
27.02
 197,040 26.14 27.24 25.59 19,130 31,110 -0.5
21/04/2020
26.14
 351,140 27.24 27.66 26.14 3,160 31,350 -1.3
20/04/2020
27.24
 341,910 27.36 28.21 27.05 6,130 38,940 -1.5
17/04/2020
27.36
 362,540 25.72 27.36 25.72 123,820 80,910 2.2
16/04/2020
25.72
 278,660 24.74 25.72 24.26 90,010 44,130 1.9
15/04/2020
24.74
 99,850 23.98 24.99 24.01 7,170 1,310 0.2
14/04/2020
23.98
 128,240 24.04 24.23 23.89 17,100 27,940 -0.4
13/04/2020
24.04
 168,390 24.07 24.26 23.77 16,590 72,330 -2.2
10/04/2020
24.07
 271,480 24.74 24.83 24.01 45,160 94,500 -2.0
09/04/2020
24.74
 297,350 24.32 25.38 24.32 27,020 36,220 -0.4
08/04/2020
24.32
 211,170 23.83 24.32 23.10 42,780 29,990 0.5
07/04/2020
23.83
 313,340 23.07 24.07 23.04 65,340 85,060 -0.8
06/04/2020
23.07
 208,920 21.89 23.28 22.25 17,670 36,370 -0.7
03/04/2020
21.89
 153,950 21.28 22.01 21.28 5,020 25,310 -0.7
01/04/2020
21.28
 71,850 20.64 21.40 20.61 5,890 25,380 -0.7
31/03/2020
20.64
 126,520 20.88 21.28 20.12 22,100 62,550 -1.4
30/03/2020
20.88
 147,470 21.28 21.28 20.09 32,590 18,810 0.5
27/03/2020
21.28
 88,610 21.46 21.89 20.97 37,010 9,310 1.0
26/03/2020
21.46
 241,670 21.37 22.07 20.91 86,940 16,020 2.5
25/03/2020
21.37
 210,280 20.37 21.64 20.79 82,910 12,700 2.5
24/03/2020
20.37
 159,600 20.21 20.67 20.06 1,100 11,800 -0.4
23/03/2020
20.21
 464,050 21.70 21.70 20.21 12,220 1,100 0.4
20/03/2020
21.70
 106,690 21.92 22.16 21.64 8,860 18,200 -0.3
19/03/2020
21.92
 115,020 22.37 22.37 21.64 15,360 29,850 -0.5
18/03/2020
22.37
 143,960 22.19 22.55 22.07 9,170 48,790 -1.5
17/03/2020
22.19
 217,340 21.89 22.19 21.31 5,140 19,200 -0.5
16/03/2020
21.89
 88,720 22.49 22.92 21.89 400 11,310 -0.4
13/03/2020
22.49
 306,320 22.43 22.49 20.88 59,040 3,220 2.0
12/03/2020
22.43
 431,000 23.95 23.95 22.28 13,050 6,250 0.3
11/03/2020
23.95
 171,130 24.38 24.68 23.65 10,210 2,060 0.3
10/03/2020
24.38
 164,850 23.74 24.50 23.28 140 8,880 -0.3
09/03/2020
23.74
 373,320 25.50 25.50 23.74 13,190 7,400 0.2
06/03/2020
25.50
 128,210 25.47 25.72 25.29 4,420 5,350 -0.0
05/03/2020
25.47
 139,180 25.41 26.08 25.26 13,240 0 0.6
04/03/2020
25.41
 83,330 25.17 25.47 24.93 2,690 0 0.1
03/03/2020
25.17
 95,680 24.62 25.41 24.62 19,760 2,150 0.7
02/03/2020
24.62
 316,820 24.87 24.96 24.50 31,240 242,570 -8.6
28/02/2020
24.87
 125,270 25.41 25.41 24.74 0 20,360 -0.8
27/02/2020
25.41
 61,630 25.35 25.66 24.99 3,320 24,890 -0.9
26/02/2020
25.35
 128,040 25.78 25.78 24.99 3,000 32,700 -1.2
25/02/2020
25.78
 217,020 25.53 25.78 24.80 4,330 71,160 -2.8
24/02/2020
25.53
 162,540 27.05 27.05 25.53 26,380 33,270 -0.3
21/02/2020
27.05
 371,000 26.93 27.72 26.63 163,510 47,340 5.2
20/02/2020
26.93
 152,820 26.63 27.05 26.39 1,470 48,560 -2.1
19/02/2020
26.63
 125,190 26.75 26.75 26.29 0 29,440 -1.3
18/02/2020
26.75
 591,990 25.23 26.75 25.23 15,280 301,980 -12.3
17/02/2020
25.23
 178,370 24.87 25.50 24.80 21,400 111,200 -3.7
14/02/2020
24.87
 153,290 24.99 25.35 24.71 28,830 68,110 -1.6
13/02/2020
24.99
 93,040 25.11 25.23 24.99 42,610 55,680 -0.5
12/02/2020
25.11
 233,780 24.68 25.29 24.74 48,320 191,580 -5.9
11/02/2020
24.68
 137,920 24.71 24.80 24.62 13,600 102,190 -3.6

Chính sách bảo mật | Điều khoản sử dụng |