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)
13/09/2019
29.32
 50,360 29.32 29.61 29.20 0 0 0
12/09/2019
29.32
 147,850 29.00 29.61 29.00 5,330 0 0.3
11/09/2019
29.00
 79,940 28.44 29.03 28.33 40,680 0 2.0
10/09/2019
28.44
 109,190 28.91 29.14 28.03 74,360 750 3.6
09/09/2019
28.91
 130,240 29.03 29.20 28.91 91,870 2,000 4.5
06/09/2019
29.03
 60,590 29.20 29.20 28.77 35,930 9,500 1.3
05/09/2019
29.20
 171,390 28.68 29.38 28.68 127,180 2,460 6.2
04/09/2019
28.68
 26,830 28.79 28.85 28.15 15,000 5,000 0.5
03/09/2019
28.79
 39,920 29.20 29.20 28.41 21,010 5,000 0.8
30/08/2019
29.20
 141,080 27.83 29.20 27.98 73,980 6,000 3.4
29/08/2019
27.83
 100,060 28.21 28.21 27.83 6,280 5,000 0.1
28/08/2019
28.21
 213,730 28.74 28.97 27.86 50,310 5,000 2.2
27/08/2019
28.74
 160,720 29.44 29.79 28.15 32,200 5,000 1.4
26/08/2019
29.44
 80,690 29.61 29.90 29.26 20,000 15,420 0.2
23/08/2019
29.61
 69,070 29.55 30.08 29.38 44,860 350 2.3
22/08/2019
29.55
 71,390 29.67 29.67 29.50 0 0 0
21/08/2019
29.67
 139,980 30.31 30.31 29.61 1,230 0 0.1
20/08/2019
30.31
 101,670 29.79 30.31 29.50 24,410 50 1.2
19/08/2019
29.79
 84,420 30.20 30.60 29.73 720 0 0.0
16/08/2019
30.20
 266,660 29.50 30.72 29.20 26,080 1,000 1.3
15/08/2019
29.50
 82,580 29.44 29.61 28.79 0 0 0
14/08/2019
29.44
 90,340 29.50 30.02 29.32 0 34,090 -1.7
13/08/2019
29.50
 259,260 29.90 29.90 28.91 31,100 0 1.6
12/08/2019
29.90
 84,390 30.31 30.31 29.79 7,810 0 0.4
09/08/2019
30.31
 111,890 30.55 30.78 30.08 19,500 3,400 0.8
08/08/2019
30.55
 620,260 28.74 30.55 28.91 6,900 1,760 0.3
07/08/2019
28.74
 129,290 27.68 28.74 27.63 25,000 0 1.2
06/08/2019
27.68
 82,970 28.03 28.03 27.45 24,400 0 1.2
05/08/2019
28.03
 23,360 28.56 28.62 28.03 260 0 0.0
02/08/2019
28.56
 101,870 28.44 28.62 27.95 37,800 1,410 1.8
01/08/2019
28.44
 76,610 28.33 28.56 28.09 46,000 0 2.2
31/07/2019
28.33
 137,230 27.95 28.50 27.28 71,450 0 3.4
30/07/2019
27.95
 93,500 28.50 28.62 27.95 40,000 0 1.9
29/07/2019
28.50
 70,270 29.03 29.03 28.33 35,000 0 1.7
26/07/2019
29.03
 130,960 28.91 29.09 28.15 37,200 0 1.8
25/07/2019
28.91
 170,030 29.38 29.38 28.39 45,480 24,500 1.0
24/07/2019
29.38
 118,170 29.26 29.73 28.91 21,850 1,000 1.0
23/07/2019
29.26
 419,580 28.74 29.79 28.39 121,130 102,260 1.0
22/07/2019
28.74
 148,900 29.12 29.17 28.56 50,110 15,320 1.7
19/07/2019
29.12
 174,650 28.91 29.50 28.53 50,290 31,460 0.9
18/07/2019
28.91
 148,750 29.26 29.32 28.62 38,960 240 1.9
17/07/2019
29.26
 416,730 29.50 29.79 28.79 207,390 55,000 7.6
16/07/2019
29.50
 312,950 29.20 30.20 29.20 197,700 2,190 10.0
15/07/2019
29.20
 385,600 28.21 29.26 28.09 252,190 2,940 12.4
12/07/2019
28.21
 573,100 27.04 28.68 26.81 469,640 2,270 22.4
11/07/2019
27.04
 144,470 27.10 27.39 26.87 37,000 510 1.7
10/07/2019
27.10
 144,060 27.04 27.16 26.87 70,300 0 3.3
09/07/2019
27.04
 251,790 26.40 27.39 26.14 133,470 4,560 5.9
08/07/2019
26.40
 131,130 26.63 26.63 26.22 37,410 0 1.7
05/07/2019
26.63
 337,580 25.99 26.66 25.99 141,100 1,060 6.4
04/07/2019
25.99
 216,310 25.29 25.99 25.41 67,780 110,240 -1.9
03/07/2019
25.29
 136,480 25.11 25.47 25.11 8,800 43,200 -1.5
02/07/2019
25.11
 40,040 25.11 25.29 24.94 15,740 0 0.7
01/07/2019
25.11
 32,910 24.88 25.23 24.88 5,400 100 0.2
28/06/2019
24.88
 56,630 25.11 25.17 24.88 8,620 17,930 -0.4
27/06/2019
25.11
 108,700 25.11 25.35 24.94 36,000 300 1.5
26/06/2019
25.11
 44,130 25.29 25.35 24.82 340,740 316,650 1.0
25/06/2019
25.29
 39,240 24.94 25.29 24.82 23,950 30 1.0
24/06/2019
24.94
 60,040 25.00 25.35 24.94 7,570 40 0.3
21/06/2019
25.00
 47,920 25.11 25.52 24.94 1,300 900 0.0
20/06/2019
25.11
 52,070 25.11 25.52 25.11 1,200 0 0.1
19/06/2019
25.11
 75,470 24.82 25.55 24.88 0 2,640 -0.1
18/06/2019
24.82
 63,990 25.52 25.70 24.82 2,740 10 0.1
17/06/2019
25.52
 89,380 25.47 25.70 25.44 1,500 0 0.1
14/06/2019
25.47
 50,150 25.70 25.82 25.47 100 0 0.0
13/06/2019
25.70
 41,820 25.90 25.93 25.67 0 270 -0.0
12/06/2019
25.90
 86,670 25.70 26.11 25.64 190,000 180,000 0.4
11/06/2019
25.70
 35,470 25.82 25.93 25.70 0 30 -0.0
10/06/2019
25.82
 133,780 25.99 26.28 25.76 50,020 2,520 2.1
07/06/2019
25.99
 233,940 24.82 26.05 25.03 109,010 56,180 2.3
06/06/2019
24.82
 96,700 24.24 24.82 23.95 25,330 0 1.1
05/06/2019
24.24
 147,500 25.11 25.64 24.24 4,400 30,900 -1.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 25%
04/06/2019
25.11
 133,120 25.82 26.11 25.11 130 5,210 -0.2
03/06/2019
25.82
 128,690 25.98 26.04 25.70 20,500 0 1.0
31/05/2019
25.98
 144,280 26.12 26.26 25.93 2,860 30 0.1
30/05/2019
26.12
 133,320 26.26 26.37 26.01 149,460 100,000 2.3
29/05/2019
26.26
 239,520 25.46 26.26 25.48 66,004 41,704 1.1
28/05/2019
25.46
 267,630 25.57 25.76 25.46 72,020 153,360 -3.8
27/05/2019
25.57
 221,220 25.10 25.76 25.15 62,130 86,510 -1.1
24/05/2019
25.10
 193,870 25.51 25.59 25.10 610 0 0.0
23/05/2019
25.51
 124,720 25.59 25.59 25.32 3,540 300 0.1
22/05/2019
25.59
 164,800 25.79 25.87 25.59 10 650 -0.0
21/05/2019
25.79
 475,760 25.07 25.87 25.59 0 150,350 -7.0
20/05/2019
25.07
 174,570 25.43 25.43 24.88 1,000 0 0.0
17/05/2019
25.43
 77,550 25.54 25.68 25.21 140 0 0.0
16/05/2019
25.54
 267,660 25.15 25.76 25.32 3,520 185,000 -8.4
15/05/2019
25.15
 474,700 24.63 25.15 24.77 740 388,690 -17.5
14/05/2019
24.63
 245,550 24.68 25.04 24.32 1,610 171,490 -7.6
13/05/2019
24.68
 85,440 24.71 24.88 24.60 40 34,000 -1.5
10/05/2019
24.71
 162,570 24.71 24.88 24.49 126,120 180,000 -2.4
09/05/2019
24.71
 74,760 24.68 24.88 24.71 2,070 18,040 -0.7
08/05/2019
24.68
 83,710 25.26 25.26 24.32 13,870 0 0.6
07/05/2019
25.26
 74,330 25.15 25.70 24.93 20 25,000 -1.1
06/05/2019
25.15
 74,640 25.90 25.90 25.15 40 280 -0.0
03/05/2019
25.90
 30,040 25.82 25.98 25.76 100 2,400 -0.1
02/05/2019
25.82
 83,180 26.20 26.37 25.82 27,260 48,390 -1.0
26/04/2019
26.20
 68,280 25.76 26.20 25.68 100 0 0.0
25/04/2019
25.76
 70,400 25.98 25.98 25.76 0 0 0
24/04/2019
25.98
 69,130 25.98 26.26 25.82 120 28,090 -1.3
23/04/2019
25.98
 50,690 25.79 25.98 25.65 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |