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)
19/05/2020
27.38
 219,260 27.35 27.76 27.38 103,360 4,590 4.6
18/05/2020
27.35
 137,190 27.17 27.35 26.73 71,640 11,810 2.8
15/05/2020
27.17
 170,440 27.38 27.44 26.94 63,820 8,380 2.6
14/05/2020
27.38
 206,250 27.79 28.05 27.38 67,820 29,920 1.8
13/05/2020
27.79
 209,500 27.49 28.37 27.26 41,530 29,070 0.6
12/05/2020
27.49
 392,600 26.32 27.49 26.32 38,320 27,210 0.5
11/05/2020
26.32
 136,950 26.06 26.62 25.80 46,920 18,520 1.3
08/05/2020
26.06
 401,010 26.03 26.32 25.86 53,730 9,810 2.0
07/05/2020
26.03
 217,340 25.94 26.27 25.91 73,850 32,220 1.9
06/05/2020
25.94
 165,050 26.32 26.44 25.89 32,760 26,780 0.3
05/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
05/05/2020
26.32
 130,080 26.15 26.38 25.80 15,830 6,890 0.4
04/05/2020
26.15
 236,430 26.43 26.43 26.04 14,860 65,310 -2.4
29/04/2020
26.43
 320,070 25.87 26.71 25.98 19,240 48,960 -1.4
28/04/2020
25.87
 351,900 25.59 26.04 25.48 1,040 22,070 -1.0
27/04/2020
25.59
 157,780 25.42 25.87 25.36 410 21,320 -1.0
24/04/2020
25.42
 101,680 25.22 25.48 25.03 11,410 13,310 -0.1
23/04/2020
25.22
 150,900 24.89 25.92 24.92 0 42,170 -1.9
22/04/2020
24.89
 197,040 24.08 25.08 23.57 19,130 31,110 -0.5
21/04/2020
24.08
 351,140 25.08 25.48 24.08 3,160 31,350 -1.3
20/04/2020
25.08
 341,910 25.20 25.98 24.92 6,130 38,940 -1.5
17/04/2020
25.20
 362,540 23.69 25.20 23.69 123,820 80,910 2.2
16/04/2020
23.69
 278,660 22.79 23.69 22.34 90,010 44,130 1.9
15/04/2020
22.79
 99,850 22.09 23.01 22.12 7,170 1,310 0.2
14/04/2020
22.09
 128,240 22.15 22.31 22.01 17,100 27,940 -0.4
13/04/2020
22.15
 168,390 22.17 22.34 21.89 16,590 72,330 -2.2
10/04/2020
22.17
 271,480 22.79 22.87 22.12 45,160 94,500 -2.0
09/04/2020
22.79
 297,350 22.40 23.38 22.40 27,020 36,220 -0.4
08/04/2020
22.40
 211,170 21.95 22.40 21.28 42,780 29,990 0.5
07/04/2020
21.95
 313,340 21.25 22.17 21.22 65,340 85,060 -0.8
06/04/2020
21.25
 208,920 20.16 21.45 20.49 17,670 36,370 -0.7
03/04/2020
20.16
 153,950 19.60 20.27 19.60 5,020 25,310 -0.7
01/04/2020
19.60
 71,850 19.01 19.71 18.98 5,890 25,380 -0.7
31/03/2020
19.01
 126,520 19.23 19.60 18.53 22,100 62,550 -1.4
30/03/2020
19.23
 147,470 19.60 19.60 18.51 32,590 18,810 0.5
27/03/2020
19.60
 88,610 19.77 20.16 19.32 37,010 9,310 1.0
26/03/2020
19.77
 241,670 19.68 20.33 19.26 86,940 16,020 2.5
25/03/2020
19.68
 210,280 18.76 19.93 19.15 82,910 12,700 2.5
24/03/2020
18.76
 159,600 18.62 19.04 18.48 1,100 11,800 -0.4
23/03/2020
18.62
 464,050 19.99 19.99 18.62 12,220 1,100 0.4
20/03/2020
19.99
 106,690 20.19 20.41 19.93 8,860 18,200 -0.3
19/03/2020
20.19
 115,020 20.61 20.61 19.93 15,360 29,850 -0.5
18/03/2020
20.61
 143,960 20.44 20.77 20.33 9,170 48,790 -1.5
17/03/2020
20.44
 217,340 20.16 20.44 19.63 5,140 19,200 -0.5
16/03/2020
20.16
 88,720 20.72 21.11 20.16 400 11,310 -0.4
13/03/2020
20.72
 306,320 20.66 20.72 19.23 59,040 3,220 2.0
12/03/2020
20.66
 431,000 22.06 22.06 20.52 13,050 6,250 0.3
11/03/2020
22.06
 171,130 22.45 22.73 21.78 10,210 2,060 0.3
10/03/2020
22.45
 164,850 21.87 22.57 21.45 140 8,880 -0.3
09/03/2020
21.87
 373,320 23.49 23.49 21.87 13,190 7,400 0.2
06/03/2020
23.49
 128,210 23.46 23.69 23.29 4,420 5,350 -0.0
05/03/2020
23.46
 139,180 23.41 24.02 23.27 13,240 0 0.6
04/03/2020
23.41
 83,330 23.18 23.46 22.96 2,690 0 0.1
03/03/2020
23.18
 95,680 22.68 23.41 22.68 19,760 2,150 0.7
02/03/2020
22.68
 316,820 22.90 22.99 22.57 31,240 242,570 -8.6
28/02/2020
22.90
 125,270 23.41 23.41 22.79 0 20,360 -0.8
27/02/2020
23.41
 61,630 23.35 23.63 23.01 3,320 24,890 -0.9
26/02/2020
23.35
 128,040 23.74 23.74 23.01 3,000 32,700 -1.2
25/02/2020
23.74
 217,020 23.52 23.74 22.85 4,330 71,160 -2.8
24/02/2020
23.52
 162,540 24.92 24.92 23.52 26,380 33,270 -0.3
21/02/2020
24.92
 371,000 24.80 25.53 24.52 163,510 47,340 5.2
20/02/2020
24.80
 152,820 24.52 24.92 24.30 1,470 48,560 -2.1
19/02/2020
24.52
 125,190 24.64 24.64 24.22 0 29,440 -1.3
18/02/2020
24.64
 591,990 23.24 24.64 23.24 15,280 301,980 -12.3
17/02/2020
23.24
 178,370 22.90 23.49 22.85 21,400 111,200 -3.7
14/02/2020
22.90
 153,290 23.01 23.35 22.76 28,830 68,110 -1.6
13/02/2020
23.01
 93,040 23.13 23.24 23.01 42,610 55,680 -0.5
12/02/2020
23.13
 233,780 22.73 23.29 22.79 48,320 191,580 -5.9
11/02/2020
22.73
 137,920 22.76 22.85 22.68 13,600 102,190 -3.6
10/02/2020
22.76
 185,770 23.24 23.49 22.73 10,650 103,250 -3.8
07/02/2020
23.24
 196,920 23.52 23.80 23.24 24,380 58,300 -1.4
06/02/2020
23.52
 100,330 23.52 23.74 23.41 11,270 68,680 -2.4
05/02/2020
23.52
 46,350 23.80 23.91 23.52 18,000 0 0.8
04/02/2020
23.80
 52,020 23.63 24.08 23.01 35,000 4,930 1.3
03/02/2020
23.63
 125,430 23.80 23.80 22.17 48,910 300 2.0
31/01/2020
23.80
 81,180 24.92 24.92 23.80 1,300 6,060 -0.2
30/01/2020
24.92
 27,740 25.42 25.42 24.64 1,200 3,300 -0.1
22/01/2020
25.42
 16,700 25.42 25.70 25.20 330 660 -0.0
21/01/2020
25.42
 7,760 25.42 25.64 25.08 1,010 0 0.0
20/01/2020
25.42
 28,940 25.59 25.70 25.14 930 4,040 -0.1
17/01/2020
25.59
 23,030 25.36 25.64 25.25 18,000 0 0.8
16/01/2020
25.36
 15,560 25.48 25.64 25.36 1,320 0 0.1
15/01/2020
25.48
 17,480 25.48 25.64 25.31 13,840 0 0.6
14/01/2020
25.48
 22,900 25.20 25.53 25.20 13,510 0 0.6
13/01/2020
25.20
 13,130 25.64 25.64 25.20 280 2,780 -0.1
10/01/2020
25.64
 30,740 25.20 25.64 25.20 16,000 260 0.7
09/01/2020
25.20
 37,360 24.64 25.20 24.80 16,200 690 0.7
08/01/2020
24.64
 68,100 25.03 25.14 24.64 11,600 5,500 0.3
07/01/2020
25.03
 81,160 25.03 25.48 24.80 13,530 52,680 -1.7
06/01/2020
25.03
 59,040 25.20 25.20 24.92 2,180 60 0.1
03/01/2020
25.20
 49,400 25.28 25.76 25.20 5,310 19,800 -0.7
02/01/2020
25.28
 68,030 25.31 25.48 25.14 12,780 39,360 -1.2
31/12/2019
25.31
 90,280 25.50 25.81 25.17 3,200 0 0.1
30/12/2019
25.50
 68,450 25.84 26.85 25.48 7,650 0 0.3
27/12/2019
25.84
 32,460 26.29 26.29 25.76 200 1,170 -0.0
26/12/2019
26.29
 15,880 26.12 26.48 26.04 1,200 390 0.0
25/12/2019
26.12
 12,440 26.15 26.20 26.04 0 4,170 -0.2
24/12/2019
26.15
 13,920 26.37 26.37 26.04 1,880 0 0.1
23/12/2019
26.37
 57,070 26.37 26.43 26.09 25,160 11,330 0.6
20/12/2019
26.37
 18,430 26.09 26.43 26.09 20 4,700 -0.2
19/12/2019
26.09
 50,460 25.92 26.60 25.92 29,970 1,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |