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)
22/04/2019
25.79
 78,850 25.98 26.26 25.59 10,040 25,080 -0.7
19/04/2019
25.98
 320,520 25.87 26.31 25.43 11,300 142,700 -6.1
18/04/2019
25.87
 130,880 26.56 26.87 25.87 380 60,000 -2.8
17/04/2019
26.56
 106,270 27.20 27.20 26.56 24,780 46,630 -1.1
16/04/2019
27.20
 71,390 26.92 27.20 26.42 11,020 0 0.5
12/04/2019
26.92
 88,180 26.70 27.09 26.70 150 140 0.0
11/04/2019
26.70
 94,510 27.31 27.81 26.53 4,410 0 0.2
10/04/2019
27.31
 66,810 27.58 27.58 27.25 20,000 22,500 -0.1
09/04/2019
27.58
 139,710 27.58 27.92 27.42 46,020 9,480 1.8
08/04/2019
27.58
 118,400 27.09 27.58 27.25 10 31,350 -1.6
05/04/2019
27.09
 48,030 27.09 27.25 26.92 20 11,100 -0.5
04/04/2019
27.09
 90,260 27.03 27.31 26.92 10,700 17,930 -0.4
03/04/2019
27.03
 98,110 27.31 27.31 26.87 2,130 19,400 -0.8
02/04/2019
27.31
 60,880 27.47 27.64 27.11 0 8,990 -0.4
01/04/2019
27.47
 125,150 26.84 27.47 26.84 47,470 24,840 1.1
29/03/2019
26.84
 118,910 26.84 27.31 26.84 29,030 22,000 0.3
28/03/2019
26.84
 141,150 26.87 26.87 26.53 25,600 15,000 0.5
27/03/2019
26.87
 84,120 26.81 27.31 26.87 2,000 19,140 -0.8
26/03/2019
26.81
 109,430 26.87 27.09 26.59 2,010 27,390 -1.2
25/03/2019
26.87
 178,670 27.75 28.14 26.42 180 1,000 -0.0
22/03/2019
27.75
 100,070 27.64 28.19 27.56 30 30 -0
21/03/2019
27.64
 139,070 28.63 28.63 27.64 1,000 23,270 -1.1
20/03/2019
28.63
 140,080 28.30 28.75 27.92 0 21,730 -1.1
19/03/2019
28.30
 265,280 29.19 29.30 28.19 11,000 32,320 -1.1
18/03/2019
29.19
 198,990 29.85 29.85 29.19 1,550 110,000 -5.8
15/03/2019
29.85
 51,160 29.85 30.02 29.30 20 8,140 -0.4
14/03/2019
29.85
 224,270 29.35 30.40 29.57 12,460 21,800 -0.5
13/03/2019
29.35
 122,700 29.30 29.74 29.19 70,000 71,940 -0.1
12/03/2019
29.30
 78,600 29.19 29.41 29.13 12,700 5,300 0.4
11/03/2019
29.19
 42,190 29.13 29.57 29.08 83,000 81,000 0.1
08/03/2019
29.13
 188,330 29.85 29.85 28.97 4,040 25,160 -1.1
07/03/2019
29.85
 171,470 29.46 30.18 29.41 13,500 41,880 -1.5
06/03/2019
29.46
 133,990 29.85 30.13 29.35 130 31,830 -1.7
05/03/2019
29.85
 276,680 29.35 30.96 29.46 90 58,400 -3.2
04/03/2019
29.35
 174,960 29.85 29.96 29.35 220 39,790 -2.1
01/03/2019
29.85
 152,310 29.30 29.85 29.08 120,000 134,890 -0.8
28/02/2019
29.30
 518,700 29.02 30.13 28.97 25,000 148,020 -6.5
27/02/2019
29.02
 394,050 27.64 29.02 27.64 20,000 110,130 -4.6
26/02/2019
27.64
 101,140 26.76 27.64 26.87 1,200 20,110 -0.9
25/02/2019
26.76
 96,140 27.09 27.58 26.76 290 42,000 -2.0
22/02/2019
27.09
 94,670 27.36 27.36 26.81 1,290 5,700 -0.2
21/02/2019
27.36
 26,450 27.53 27.64 27.17 6,090 1,500 0.2
20/02/2019
27.53
 36,000 27.20 27.64 27.14 13,150 1,800 0.6
19/02/2019
27.20
 116,780 27.64 27.86 26.92 130,160 105,970 1.2
18/02/2019
27.64
 90,260 27.97 28.19 27.58 320,040 359,100 -2.0
15/02/2019
27.97
 126,920 27.86 28.63 27.64 191,970 175,600 0.8
14/02/2019
27.86
 127,720 28.08 28.19 27.64 360,710 310,030 2.6
13/02/2019
28.08
 169,070 26.64 28.08 26.76 202,860 141,010 3.1
12/02/2019
26.64
 128,940 25.54 26.64 25.54 20,560 30,090 -0.5
11/02/2019
25.54
 61,720 25.21 25.76 25.40 6,650 31,320 -1.1
01/02/2019
25.21
 134,850 25.43 25.98 25.21 19,920 1,030 0.9
31/01/2019
25.43
 98,230 25.32 25.82 25.32 0 0 0
30/01/2019
25.32
 88,020 25.43 25.87 25.21 2,720 30,030 -1.3
29/01/2019
25.43
 127,450 25.98 26.20 25.26 21,130 32,020 -0.5
28/01/2019
25.98
 53,070 26.81 27.03 25.98 200 0 0.0
25/01/2019
26.81
 92,600 26.87 26.87 26.53 25,100 0 1.2
24/01/2019
26.87
 45,720 26.87 27.20 26.62 8,800 0 0.4
23/01/2019
26.87
 106,870 26.64 27.31 26.42 20,030 30,200 -0.5
22/01/2019
26.64
 125,000 26.59 26.92 26.53 24,480 58,090 -1.6
21/01/2019
26.59
 102,740 27.09 27.36 26.53 700 30,290 -1.4
18/01/2019
27.09
 67,550 27.20 27.36 27.06 22,470 34,850 -0.6
17/01/2019
27.20
 83,180 27.64 27.86 27.20 30,100 50,580 -1.0
16/01/2019
27.64
 115,040 27.92 28.08 27.36 29,810 61,400 -1.6
15/01/2019
27.92
 79,860 27.75 27.92 27.53 23,800 23,510 0.0
14/01/2019
27.75
 50,990 27.97 28.03 27.53 20,040 4,000 0.8
11/01/2019
27.97
 58,120 28.08 28.47 27.70 20,040 17,400 0.1
10/01/2019
28.08
 58,610 27.70 28.36 27.75 9,000 17,280 -0.4
09/01/2019
27.70
 38,970 27.14 27.70 27.14 18,000 10,940 0.4
08/01/2019
27.14
 37,440 27.23 27.36 27.11 10 11,270 -0.6
07/01/2019
27.23
 102,500 27.00 27.92 27.09 31,120 36,560 -0.3
04/01/2019
27.00
 117,230 27.20 27.20 26.62 20,100 56,910 -1.8
03/01/2019
27.20
 191,330 28.03 28.25 27.20 59,160 38,590 1.0
02/01/2019
28.03
 65,370 29.08 29.08 27.97 1,140 12,000 -0.6
28/12/2018
29.08
 48,870 29.02 29.30 28.97 1,000 11,910 -0.6
27/12/2018
29.02
 61,960 28.58 29.30 28.75 140 19,830 -1.0
26/12/2018
28.58
 138,240 28.75 28.91 28.58 15,000 42,040 -1.4
25/12/2018
28.75
 240,130 29.91 29.91 27.97 100 49,880 -2.6
24/12/2018
29.91
 39,180 30.35 30.57 29.91 120 11,500 -0.6
21/12/2018
30.35
 56,340 30.24 30.57 29.85 20,200 31,760 -0.6
20/12/2018
30.24
 136,460 30.35 30.74 30.13 26,370 40,120 -0.8
19/12/2018
30.35
 149,420 30.57 31.01 28.47 100,300 150,190 -2.7
18/12/2018
30.57
 119,880 30.96 31.18 30.35 30,330 3,800 1.5
17/12/2018
30.96
 61,940 31.68 31.79 30.96 12,610 1,160 0.6
14/12/2018
31.68
 93,520 32.06 32.28 31.62 6,110 13,960 -0.4
13/12/2018
32.06
 163,080 31.68 32.39 31.73 7,460 2,000 0.3
12/12/2018
31.68
 100,300 31.34 31.68 31.12 23,680 2,930 1.2
11/12/2018
31.34
 122,220 31.40 31.95 31.34 26,560 13,080 0.8
10/12/2018
31.40
 57,060 31.40 31.68 30.96 1,030 0 0.1
07/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2018
31.40
 152,480 30.90 31.62 31.23 620 36,130 -2.0
06/12/2018
30.90
 149,080 31.49 31.49 30.74 6,760 57,790 -2.9
05/12/2018
31.49
 171,370 31.22 31.60 30.74 7,820 50,560 -2.5
04/12/2018
31.22
 209,340 30.36 31.76 30.36 12,720 70,950 -3.3
03/12/2018
30.36
 123,910 29.72 30.42 30.09 12,030 41,170 -1.6
30/11/2018
29.72
 118,120 29.88 30.09 29.61 0 39,370 -2.2
29/11/2018
29.88
 35,940 29.93 30.63 29.88 130 13,860 -0.8
28/11/2018
29.93
 95,440 30.31 30.69 29.93 280 30,940 -1.7
27/11/2018
30.31
 95,440 30.69 30.96 30.15 0 33,030 -1.9
26/11/2018
30.69
 124,950 30.09 31.22 30.09 1,000 27,010 -1.5
23/11/2018
30.09
 86,470 30.52 30.52 30.04 0 25,530 -1.4
22/11/2018
30.52
 69,040 30.42 30.69 30.09 0 19,640 -1.1

Chính sách bảo mật | Điều khoản sử dụng |