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)
10/02/2020
24.71
 185,770 25.23 25.50 24.68 10,650 103,250 -3.8
07/02/2020
25.23
 196,920 25.53 25.84 25.23 24,380 58,300 -1.4
06/02/2020
25.53
 100,330 25.53 25.78 25.41 11,270 68,680 -2.4
05/02/2020
25.53
 46,350 25.84 25.96 25.53 18,000 0 0.8
04/02/2020
25.84
 52,020 25.66 26.14 24.99 35,000 4,930 1.3
03/02/2020
25.66
 125,430 25.84 25.84 24.07 48,910 300 2.0
31/01/2020
25.84
 81,180 27.05 27.05 25.84 1,300 6,060 -0.2
30/01/2020
27.05
 27,740 27.60 27.60 26.75 1,200 3,300 -0.1
22/01/2020
27.60
 16,700 27.60 27.90 27.36 330 660 -0.0
21/01/2020
27.60
 7,760 27.60 27.84 27.24 1,010 0 0.0
20/01/2020
27.60
 28,940 27.78 27.90 27.30 930 4,040 -0.1
17/01/2020
27.78
 23,030 27.54 27.84 27.42 18,000 0 0.8
16/01/2020
27.54
 15,560 27.66 27.84 27.54 1,320 0 0.1
15/01/2020
27.66
 17,480 27.66 27.84 27.48 13,840 0 0.6
14/01/2020
27.66
 22,900 27.36 27.72 27.36 13,510 0 0.6
13/01/2020
27.36
 13,130 27.84 27.84 27.36 280 2,780 -0.1
10/01/2020
27.84
 30,740 27.36 27.84 27.36 16,000 260 0.7
09/01/2020
27.36
 37,360 26.75 27.36 26.93 16,200 690 0.7
08/01/2020
26.75
 68,100 27.18 27.30 26.75 11,600 5,500 0.3
07/01/2020
27.18
 81,160 27.18 27.66 26.93 13,530 52,680 -1.7
06/01/2020
27.18
 59,040 27.36 27.36 27.05 2,180 60 0.1
03/01/2020
27.36
 49,400 27.45 27.97 27.36 5,310 19,800 -0.7
02/01/2020
27.45
 68,030 27.48 27.66 27.30 12,780 39,360 -1.2
31/12/2019
27.48
 90,280 27.69 28.03 27.33 3,200 0 0.1
30/12/2019
27.69
 68,450 28.06 29.15 27.66 7,650 0 0.3
27/12/2019
28.06
 32,460 28.54 28.54 27.97 200 1,170 -0.0
26/12/2019
28.54
 15,880 28.36 28.76 28.27 1,200 390 0.0
25/12/2019
28.36
 12,440 28.39 28.45 28.27 0 4,170 -0.2
24/12/2019
28.39
 13,920 28.63 28.63 28.27 1,880 0 0.1
23/12/2019
28.63
 57,070 28.63 28.70 28.33 25,160 11,330 0.6
20/12/2019
28.63
 18,430 28.33 28.70 28.33 20 4,700 -0.2
19/12/2019
28.33
 50,460 28.15 28.88 28.15 29,970 1,000 1.4
18/12/2019
28.15
 56,900 28.82 28.94 28.15 10,150 450 0.5
17/12/2019
28.82
 10,330 29.06 29.06 28.57 0 800 -0.0
16/12/2019
29.06
 28,360 29.12 29.18 28.88 23,600 2,910 1.0
13/12/2019
29.12
 58,150 29.79 29.79 29.12 0 1,000 -0.0
12/12/2019
29.79
 37,540 28.45 29.79 28.33 500 1,900 -0.1
11/12/2019
28.45
 32,140 28.63 28.76 28.45 1,010 0 0.0
10/12/2019
28.63
 28,800 28.57 28.94 28.57 100 2,120 -0.1
09/12/2019
28.57
 176,220 29.39 29.39 28.33 35,130 64,580 -1.4
06/12/2019
29.39
 50,480 29.85 29.85 29.39 0 2,970 -0.1
05/12/2019
29.85
 26,080 30.22 30.28 29.85 0 3,590 -0.2
04/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2019
30.22
 92,770 29.73 30.28 29.91 620 11,730 -0.5
03/12/2019
29.73
 111,360 30.31 30.43 29.32 3,300 39,850 -1.9
02/12/2019
30.31
 47,960 30.43 30.60 30.25 3,290 490 0.1
29/11/2019
30.43
 24,650 30.14 30.66 30.14 5,900 730 0.3
28/11/2019
30.14
 97,640 30.49 30.66 30.14 600 12,070 -0.6
27/11/2019
30.49
 24,090 30.66 30.72 30.49 2,800 2,380 0.0
26/11/2019
30.66
 24,350 30.60 30.78 30.43 1,100 2,470 -0.1
25/11/2019
30.60
 50,690 30.43 30.96 30.37 7,560 2,670 0.3
22/11/2019
30.43
 177,640 31.48 31.48 30.43 75,090 4,990 3.7
21/11/2019
31.48
 94,150 31.77 31.77 31.01 56,440 0 3.0
20/11/2019
31.77
 127,680 31.54 31.89 31.54 52,450 0 2.9
19/11/2019
31.54
 415,950 30.55 31.66 30.66 108,420 20,720 4.7
18/11/2019
30.55
 36,300 30.84 30.90 30.37 24,690 0 1.3
15/11/2019
30.84
 68,070 30.14 30.84 30.14 35,970 0 1.9
14/11/2019
30.14
 80,730 30.25 30.72 29.90 27,000 490 1.4
13/11/2019
30.25
 127,390 30.60 30.78 30.25 48,100 160 2.5
12/11/2019
30.60
 53,490 30.78 31.01 30.55 19,000 20 1.0
11/11/2019
30.78
 159,740 30.96 30.96 30.55 86,040 42,840 2.3
08/11/2019
30.96
 39,780 31.19 31.31 30.90 11,380 0 0.6
07/11/2019
31.19
 74,840 31.25 31.36 31.13 25,970 0 1.4
06/11/2019
31.25
 301,600 30.84 31.42 30.84 108,760 41,500 3.6
05/11/2019
30.84
 142,560 30.72 31.13 30.66 52,270 600 2.7
04/11/2019
30.72
 217,450 30.96 31.25 30.66 107,650 5,090 5.4
01/11/2019
30.96
 163,960 31.01 31.13 30.84 53,920 0 2.9
31/10/2019
31.01
 80,130 31.19 31.42 31.01 44,370 4,140 2.1
30/10/2019
31.19
 313,250 30.96 31.42 30.43 160,630 18,750 7.6
29/10/2019
30.96
 122,730 31.01 31.01 30.72 58,300 18,500 2.1
28/10/2019
31.01
 95,260 31.07 31.48 30.90 39,860 2,990 2.0
25/10/2019
31.07
 61,560 30.90 31.31 30.90 20,140 0 1.1
24/10/2019
30.90
 131,290 31.07 31.42 30.84 40,000 20,000 1.1
23/10/2019
31.07
 216,170 31.42 31.77 30.96 55,590 31,600 1.3
22/10/2019
31.42
 159,880 30.72 31.54 30.55 68,170 1,500 3.6
21/10/2019
30.72
 145,230 31.19 31.19 30.66 32,700 3,000 1.6
18/10/2019
31.19
 142,160 31.42 31.48 31.07 68,050 3,000 3.5
17/10/2019
31.42
 166,020 31.36 32.01 31.13 71,260 3,000 3.7
16/10/2019
31.36
 136,080 31.54 32.12 30.96 44,250 6,300 2.0
15/10/2019
31.54
 303,790 31.25 31.77 30.72 52,330 8,500 2.3
14/10/2019
31.25
 353,940 31.66 32.01 31.07 141,360 24,220 6.4
11/10/2019
31.66
 122,060 32.01 32.01 31.66 45,280 6,410 2.1
10/10/2019
32.01
 257,020 32.01 32.42 31.83 82,510 1,290 4.5
09/10/2019
32.01
 369,350 31.01 32.01 30.96 71,380 4,840 3.6
08/10/2019
31.01
 117,760 31.25 31.25 30.90 42,310 1,060 2.2
07/10/2019
31.25
 280,230 31.07 31.77 30.96 104,330 17,050 4.7
04/10/2019
31.07
 606,540 30.14 31.48 30.37 141,100 2,400 7.4
03/10/2019
30.14
 69,190 30.08 30.14 29.96 33,040 0 1.7
02/10/2019
30.08
 148,050 30.20 30.31 29.79 87,080 0 4.5
01/10/2019
30.20
 132,750 29.90 30.43 29.96 88,760 2,390 4.5
30/09/2019
29.90
 118,540 29.55 30.02 29.44 40,820 10,960 1.5
27/09/2019
29.55
 203,460 30.37 30.37 29.50 3,920 7,700 -0.2
26/09/2019
30.37
 58,450 30.66 30.90 30.37 20,100 0 1.0
25/09/2019
30.66
 108,580 30.20 30.66 30.02 26,430 800 1.3
24/09/2019
30.20
 121,290 30.08 30.66 29.85 19,490 3,370 0.8
23/09/2019
30.08
 109,250 30.84 30.84 30.08 5,080 0 0.3
20/09/2019
30.84
 137,490 30.96 31.25 30.60 29,090 11,000 1.0
19/09/2019
30.96
 194,320 31.13 31.36 30.72 9,060 1,110 0.4
18/09/2019
31.13
 412,070 29.96 31.25 30.02 56,390 500 2.9
17/09/2019
29.96
 156,770 30.25 30.37 29.90 35,600 0 1.8
16/09/2019
30.25
 217,690 29.32 30.25 29.20 27,430 500 1.4

Chính sách bảo mật | Điều khoản sử dụng |