CTCP Nhựa Bình Minh (bmp)

174
-10.60
(-5.74%)
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
(2025-11-19) 		21.50 13.18% 3,556,300 -64,900 -6.8
155.90
188.80
174
2 tháng
(2025-10-20) 		32.61 21.46% 6,639,300 191,600 35.6
151.99
188.80
174
3 tháng
(2025-09-22) 		38.77 26.58% 8,971,300 -145,200 -13.2
135.64
188.80
174
6 tháng
(2025-06-23) 		53.97 41.31% 18,527,200 -348,485 -46.4
126.02
188.80
174
12 tháng
(2024-12-24) 		60.08 48.25% 45,579,900 776,617 65.0
98.27
188.80
174
24 tháng
(2024-01-02) 		93.48 102.59% 100,897,600 442,465 63.8
80.18
188.80
174
36 tháng
(2023-01-04) 		140.17 315.47% 164,400,600 181,581 116.8
41.95
188.80
174
60 tháng
(2021-01-14) 		144.11 355.86% 210,911,000 3,944,288 340.1
34.31
188.80
174
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2021
38.35
 33,500 37.63 38.42 37.69 18,100 5,000 0.8
26/07/2021
37.63
 36,100 37.36 37.63 36.83 900 1,200 -0.0
23/07/2021
37.36
 15,500 37.29 37.56 37.10 13,000 6,100 0.4
22/07/2021
37.29
 5,800 37.16 37.43 37.10 500 300 0.0
21/07/2021
37.16
 28,200 37.43 37.49 37.16 0 12,000 -0.7
20/07/2021
37.43
 30,200 36.76 37.49 36.43 18,400 1,000 1.0
19/07/2021
36.76
 30,500 37.63 37.63 36.43 11,700 1,000 0.6
16/07/2021
37.63
 13,200 37.43 37.96 37.43 1,100 500 0.0
15/07/2021
37.43
 9,500 36.50 37.43 36.50 200 0 0.0
14/07/2021
36.50
 41,700 37.03 37.43 36.50 18,000 2,300 0.9
13/07/2021
37.03
 62,500 36.43 37.43 36.43 22,700 3,700 1.1
12/07/2021
36.43
 164,600 37.76 37.76 36.30 78,800 4,200 4.2
09/07/2021
37.76
 65,300 37.89 38.16 37.76 24,300 12,700 0.7
08/07/2021
37.89
 60,800 38.16 38.16 37.82 41,800 19,600 0.6
07/07/2021
38.16
 84,000 38.02 38.42 37.76 54,200 1,000 3.1
06/07/2021
38.02
 106,100 38.16 39.08 38.02 53,300 35,200 1.1
05/07/2021
38.16
 69,100 38.95 38.95 38.16 9,900 21,300 -0.3
02/07/2021
38.95
 52,300 39.02 39.15 38.82 3,600 200 0.2
01/07/2021
39.02
 55,000 39.28 39.55 38.95 100 3,300 -0.2
30/06/2021
39.28
 41,800 39.28 39.75 39.28 1,200 17,600 -1.0
29/06/2021
39.28
 53,400 39.81 40.34 39.28 100 1,900 -0.1
28/06/2021
39.81
 53,400 39.41 40.34 39.41 800 0 0.0
25/06/2021
39.41
 55,200 39.28 39.68 39.02 13,700 700 0.8
24/06/2021
39.28
 74,100 39.55 39.81 39.08 38,100 0 2.3
23/06/2021
39.55
 122,100 40.28 40.34 39.48 40,800 700 2.4
22/06/2021
40.28
 121,900 40.14 40.41 39.81 44,300 200 2.7
21/06/2021
40.14
 200,500 40.34 40.67 39.41 85,600 1,500 5.1
18/06/2021
40.34
 115,700 40.67 40.81 40.08 49,700 1,000 3.0
17/06/2021
40.67
 283,700 40.41 40.67 38.95 108,500 25,900 5.0
16/06/2021
40.41
 211,200 40.08 40.81 39.68 32,200 4,300 1.7
15/06/2021
40.08
 266,300 38.49 40.21 38.49 40,600 5,200 2.1
14/06/2021
38.49
 175,600 38.29 38.55 37.96 71,000 4,300 3.8
11/06/2021
38.29
 79,000 37.76 38.42 37.76 1,200 900 0.0
10/06/2021
37.76
 55,800 37.49 37.76 37.43 39,200 400 2.2
09/06/2021
37.49
 115,900 37.56 37.76 37.43 25,100 200 1.4
08/06/2021
37.56
 145,200 37.96 38.09 37.56 224,300 201,900 1.3
07/06/2021
37.96
 54,600 38.02 38.35 37.76 16,200 2,500 0.8
04/06/2021
38.02
 64,700 38.16 38.16 37.96 9,900 0 0.6
03/06/2021
38.16
 193,700 38.62 38.62 38.09 301,300 326,700 -1.5
02/06/2021
38.62
 45,400 38.29 38.75 38.16 36,200 4,600 1.8
01/06/2021
38.29
 59,100 38.49 38.88 38.22 42,100 3,900 2.2
31/05/2021
38.49
 88,000 38.82 38.82 38.02 63,200 6,600 3.3
28/05/2021
38.82
 85,900 38.29 38.82 38.29 71,200 3,200 4.0
27/05/2021
38.29
 37,700 38.88 38.88 38.29 13,200 200 0.8
26/05/2021
38.88
 91,000 39.08 39.08 38.42 33,200 20,200 0.8
25/05/2021
39.08
 105,600 38.29 39.22 37.89 71,500 600 4.2
24/05/2021
38.29
 71,300 37.69 38.42 37.56 33,700 300 1.9
21/05/2021
37.69
 37,700 37.49 38.09 37.10 700 200 0.0
20/05/2021
37.49
 167,100 37.89 37.89 37.10 89,300 100 5.0
19/05/2021
37.89
 65,000 38.22 38.55 37.76 36,000 3,300 1.9
18/05/2021
38.22
 87,100 37.89 38.49 37.76 51,400 3,000 2.8
17/05/2021: Cổ tức tiền mặt tỉ lệ: 14.8%
17/05/2021
37.89
 26,900 37.97 38.42 37.82 0 3,500 -0.2
14/05/2021
37.97
 84,000 37.97 38.16 37.78 26,800 0 1.6
13/05/2021
37.97
 30,400 37.71 38.42 37.71 3,000 6,700 -0.2
12/05/2021
37.71
 36,600 37.58 38.10 37.45 5,900 1,800 0.2
11/05/2021
37.58
 133,900 37.52 37.78 37.13 31,500 74,800 -2.5
10/05/2021
37.52
 88,400 37.84 38.42 37.32 94,600 15,000 4.7
07/05/2021
37.84
 29,800 38.36 38.36 37.78 12,300 800 0.7
06/05/2021
38.36
 82,800 38.49 39.07 38.29 48,500 1,000 2.8
05/05/2021
38.49
 95,500 38.16 38.87 38.10 54,500 3,000 3.1
04/05/2021
38.16
 92,000 38.29 38.62 37.84 76,100 15,000 3.6
29/04/2021
38.29
 129,000 38.23 38.75 38.16 118,000 36,300 4.9
28/04/2021
38.23
 108,300 37.78 38.75 37.84 84,400 20,500 3.8
27/04/2021
37.78
 69,000 37.97 38.10 37.45 14,300 6,500 0.5
26/04/2021
37.97
 168,000 37.97 37.97 37.39 59,500 91,200 -1.9
23/04/2021
37.97
 88,100 38.10 38.10 37.26 200 8,000 -0.5
22/04/2021
38.10
 167,200 38.75 38.75 37.84 38,700 110,400 -4.2
20/04/2021
38.75
 159,900 38.81 39.20 38.23 70,400 110,100 -2.4
19/04/2021
38.81
 78,000 39.13 39.13 38.81 10,300 12,900 -0.2
16/04/2021
39.13
 109,500 39.13 39.71 39.00 90,500 2,000 5.4
15/04/2021
39.13
 156,000 39.00 39.71 38.81 80,600 6,700 4.5
14/04/2021
39.00
 77,600 38.87 39.07 38.81 6,000 10,400 -0.3
13/04/2021
38.87
 160,200 39.71 39.84 38.87 58,500 2,900 3.4
12/04/2021
39.71
 137,000 39.71 39.84 39.26 61,500 3,000 3.6
09/04/2021
39.71
 105,500 39.71 39.84 39.65 4,100 2,900 0.1
08/04/2021
39.71
 83,700 39.78 40.17 39.58 4,600 4,600 -0.0
07/04/2021
39.78
 251,100 38.75 39.91 38.42 67,800 13,500 3.3
06/04/2021
38.75
 101,000 38.49 38.87 38.29 67,900 28,600 2.3
05/04/2021
38.49
 123,300 38.75 39.00 38.23 27,900 64,700 -2.2
02/04/2021
38.75
 94,500 38.23 38.87 38.29 8,300 38,500 -1.8
01/04/2021
38.23
 94,900 37.65 38.42 37.65 7,500 39,100 -1.9
31/03/2021
37.65
 127,400 37.91 38.03 37.65 31,300 38,500 -0.4
30/03/2021
37.91
 103,400 37.91 38.10 37.65 10,200 45,700 -2.1
29/03/2021
37.91
 320,400 37.71 38.10 37.71 1,000 176,600 -10.3
26/03/2021
37.71
 175,700 38.42 38.75 36.16 22,100 10,300 0.7
25/03/2021
38.42
 151,300 38.49 38.68 38.23 25,800 6,900 1.1
24/03/2021
38.49
 106,700 38.87 38.87 38.49 24,000 6,400 1.1
23/03/2021
38.87
 133,400 39.00 39.07 38.68 24,300 23,800 0.0
22/03/2021
39.00
 187,400 39.26 39.39 38.94 24,200 67,200 -2.6
19/03/2021
39.26
 136,700 39.39 39.58 39.13 18,600 34,600 -1.0
18/03/2021
39.39
 130,900 39.39 39.71 39.39 284,900 313,500 -1.7
17/03/2021
39.39
 176,000 39.58 39.58 39.33 13,000 60,800 -2.9
16/03/2021
39.58
 156,600 39.97 39.97 39.46 30,000 70,500 -2.5
15/03/2021
39.97
 157,300 40.17 40.23 39.84 22,100 32,500 -0.6
12/03/2021
40.17
 167,500 39.91 40.36 39.84 253,800 310,100 -3.5
11/03/2021
39.91
 138,200 39.91 40.49 39.84 10,900 46,100 -2.2
10/03/2021
39.91
 202,100 39.58 40.04 39.58 7,900 59,300 -3.2
09/03/2021
39.58
 248,900 40.04 40.23 39.46 227,300 268,500 -2.6
08/03/2021
40.04
 299,400 40.42 41.01 39.97 57,300 85,500 -1.8
05/03/2021
40.42
 231,100 41.01 41.01 40.23 210,200 299,100 -5.6

Chính sách bảo mật | Điều khoản sử dụng |