CTCP Nhựa Bình Minh (bmp)

137.50
2.20
(1.63%)
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
(2026-09-08) 		0.60 0.43% 1,447,100 73,385 10.8
135.30
147.60
135.30
2 tháng
(2026-08-10) 		-7.10 -4.77% 2,700,800 -20,815 -2.9
135.30
149.40
135.30
3 tháng
(2026-07-10) 		-4.40 -3.01% 5,830,800 731,285 112.3
135.30
154.90
135.30
6 tháng
(2026-04-13) 		14.95 11.80% 15,904,500 1,515,985 238.9
126.75
154.90
135.30
12 tháng
(2025-10-13) 		11.13 8.52% 38,081,300 -2,184,915 -282.4
114.64
178.58
135.30
24 tháng
(2024-10-18) 		34.69 32.41% 86,604,000 342,964 -65.5
92.95
178.58
135.30
36 tháng
(2023-10-24) 		78.89 125.60% 143,227,500 1,531,327 49.2
57.87
178.58
135.30
60 tháng
(2021-11-03) 		103.48 270.73% 214,813,600 1,017,650 10.1
34.62
178.58
135.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
27.22
 228,430 26.73 27.39 26.48 33,400 11,170 1.1
03/06/2020
26.39
 126,500 26.39 26.67 26.01 58,940 17,520 2.0
02/06/2020
26.28
 137,230 26.50 26.50 26.28 201,250 179,420 1.0
01/06/2020
26.34
 63,140 26.39 26.73 26.28 8,880 24,470 -0.7
29/05/2020
26.39
 121,860 26.45 26.64 26.06 8,390 10,030 -0.1
28/05/2020
26.45
 81,520 26.56 26.84 26.28 8,480 19,270 -0.5
27/05/2020
26.75
 129,930 26.89 26.97 26.75 8,560 18,240 -0.5
26/05/2020
26.89
 274,890 26.01 27.00 25.90 23,090 15,550 0.4
25/05/2020
26.01
 266,330 25.98 26.01 25.59 139,510 12,110 5.9
22/05/2020
25.87
 401,390 26.01 26.01 25.73 356,260 109,160 11.5
21/05/2020
25.76
 302,050 26.01 26.01 25.73 58,030 10,320 2.2
20/05/2020
25.90
 258,980 25.73 26.34 25.73 197,760 171,410 1.2
19/05/2020
25.90
 219,260 26.01 26.26 25.90 103,360 4,590 4.6
18/05/2020
25.87
 137,190 25.29 25.87 25.29 71,640 11,810 2.8
15/05/2020
25.70
 170,440 25.90 25.95 25.48 63,820 8,380 2.6
14/05/2020
25.90
 206,250 26.28 26.53 25.90 67,820 29,920 1.8
13/05/2020
26.28
 209,500 25.90 26.84 25.79 41,530 29,070 0.6
12/05/2020
26.01
 392,600 24.90 26.01 24.90 38,320 27,210 0.5
11/05/2020
24.90
 136,950 24.90 25.18 24.40 46,920 18,520 1.2
08/05/2020
24.65
 401,010 24.51 24.90 24.46 53,730 9,810 2.0
07/05/2020
24.62
 217,340 24.84 24.84 24.51 73,850 32,220 1.9
06/05/2020
24.54
 165,050 24.48 25.01 24.48 32,760 26,780 0.3
05/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
05/05/2020
24.90
 130,080 24.40 24.96 24.40 15,830 6,890 0.4
04/05/2020
24.73
 236,430 25.00 25.00 24.63 14,860 65,310 -2.4
29/04/2020
25.00
 320,070 25.00 25.26 24.57 19,240 48,960 -1.4
28/04/2020
24.47
 351,900 24.63 24.63 24.10 1,040 22,070 -1.0
27/04/2020
24.20
 157,780 24.47 24.47 23.99 410 21,320 -1.0
24/04/2020
24.05
 101,680 23.86 24.10 23.67 11,410 13,310 -0.1
23/04/2020
23.86
 150,900 24.15 24.52 23.57 0 42,170 -1.9
22/04/2020
23.54
 197,040 22.51 23.73 22.30 19,130 31,110 -0.5
21/04/2020
22.77
 351,140 24.10 24.10 22.77 3,160 31,350 -1.3
20/04/2020
23.73
 341,910 24.26 24.57 23.57 6,130 38,940 -1.5
17/04/2020
23.83
 362,540 22.40 23.83 22.40 123,820 80,910 1.9
16/04/2020
22.40
 278,660 21.56 22.40 21.13 90,010 44,130 1.9
15/04/2020
21.56
 99,850 21.13 21.77 20.92 7,170 1,310 0.2
14/04/2020
20.89
 128,240 20.95 21.11 20.81 17,100 27,940 -0.4
13/04/2020
20.95
 168,390 20.92 21.13 20.71 16,590 72,330 -2.2
10/04/2020
20.97
 271,480 21.64 21.64 20.92 45,160 94,500 -2.0
09/04/2020
21.56
 297,350 21.24 22.11 21.19 27,020 36,220 -0.4
08/04/2020
21.19
 211,170 20.66 21.19 20.13 42,780 29,990 0.5
07/04/2020
20.76
 313,340 20.60 20.97 20.07 65,340 85,060 -0.8
06/04/2020
20.10
 208,920 19.60 20.28 19.38 17,670 36,370 -0.7
03/04/2020
19.07
 153,950 18.54 19.17 18.54 5,020 25,310 -0.7
01/04/2020
18.54
 71,850 17.95 18.64 17.95 5,890 25,380 -0.7
31/03/2020
17.98
 126,520 18.14 18.54 17.53 22,100 62,550 -1.4
30/03/2020
18.19
 147,470 18.11 18.38 17.50 32,590 18,810 0.5
27/03/2020
18.54
 88,610 19.07 19.07 18.27 37,010 9,310 1.0
26/03/2020
18.70
 241,670 18.78 19.23 18.22 86,940 16,020 2.5
25/03/2020
18.62
 210,280 18.27 18.85 18.11 82,910 12,700 2.5
24/03/2020
17.74
 159,600 17.64 18.01 17.48 1,100 11,800 -0.4
23/03/2020
17.61
 464,050 18.01 18.54 17.61 12,220 1,100 0.4
20/03/2020
18.91
 106,690 19.31 19.31 18.85 8,860 18,200 -0.3
19/03/2020
19.09
 115,020 19.33 19.33 18.85 9,170 48,790 -1.5
18/03/2020
19.49
 143,960 19.23 19.65 19.23 9,170 48,790 -1.5
17/03/2020
19.33
 217,340 19.33 19.33 18.56 5,140 19,200 -0.5
16/03/2020
19.07
 88,720 19.38 19.97 19.07 400 11,310 -0.4
13/03/2020
19.60
 306,320 18.19 19.60 18.19 59,040 3,220 2.0
12/03/2020
19.54
 431,000 20.44 20.44 19.41 13,050 6,250 0.2
11/03/2020
20.87
 171,130 21.50 21.50 20.60 10,210 2,060 0.3
10/03/2020
21.24
 164,850 20.28 21.34 20.28 140 8,880 -0.3
09/03/2020
20.68
 373,320 21.19 21.45 20.68 13,190 7,400 0.2
06/03/2020
22.22
 128,210 22.19 22.40 22.03 4,420 5,350 0.0
05/03/2020
22.19
 139,180 22.24 22.72 22.01 13,240 0 0.6
04/03/2020
22.14
 83,330 21.77 22.19 21.71 2,690 0 0.1
03/03/2020
21.93
 95,680 21.45 22.14 21.45 19,760 2,150 0.7
02/03/2020
21.45
 316,820 21.66 21.74 21.34 31,240 242,570 -8.6
28/02/2020
21.66
 125,270 21.87 21.98 21.56 0 20,360 -0.8
27/02/2020
22.14
 61,630 21.77 22.35 21.77 3,320 24,890 -0.9
26/02/2020
22.09
 128,040 21.98 22.24 21.77 3,000 32,700 -1.2
25/02/2020
22.46
 217,020 21.61 22.46 21.61 4,330 71,160 -2.8
24/02/2020
22.24
 162,540 23.25 23.25 22.24 26,380 33,270 -0.3
21/02/2020
23.57
 371,000 23.25 24.15 23.20 163,510 47,340 5.2
20/02/2020
23.46
 152,820 23.20 23.57 22.99 1,470 48,560 -2.1
19/02/2020
23.20
 125,190 23.25 23.25 22.91 0 29,440 -1.3
18/02/2020
23.30
 591,990 21.98 23.30 21.98 15,280 301,980 -12.3
17/02/2020
21.98
 178,370 21.66 22.22 21.61 21,400 111,200 -3.7
14/02/2020
21.66
 153,290 21.77 22.09 21.53 28,830 68,110 -1.6
13/02/2020
21.77
 93,040 21.87 21.98 21.77 42,610 55,680 -0.5
12/02/2020
21.87
 233,780 21.71 22.03 21.56 48,320 191,580 -5.9
11/02/2020
21.50
 137,920 21.45 21.61 21.45 13,600 102,190 -3.6
10/02/2020
21.53
 185,770 21.98 22.22 21.50 10,650 103,250 -3.8
07/02/2020
21.98
 196,920 22.24 22.51 21.98 24,380 58,300 -1.4
06/02/2020
22.24
 100,330 22.24 22.46 22.14 11,270 68,680 -2.4
05/02/2020
22.24
 46,350 22.51 22.62 22.24 18,000 0 0.8
04/02/2020
22.51
 52,020 21.77 22.77 21.77 35,000 4,930 1.3
03/02/2020
22.35
 125,430 22.35 22.51 20.97 48,910 300 2.0
31/01/2020
22.51
 81,180 23.04 23.30 22.51 1,300 6,060 -0.2
30/01/2020
23.57
 27,740 23.41 23.94 23.30 1,200 3,300 -0.1
22/01/2020
24.05
 16,700 23.83 24.31 23.83 330 660 0.0
21/01/2020
24.05
 7,760 24.26 24.26 23.73 1,010 0 0.0
20/01/2020
24.05
 28,940 24.31 24.31 23.78 930 4,040 -0.1
17/01/2020
24.20
 23,030 24.15 24.26 23.89 18,000 0 0.8
16/01/2020
23.99
 15,560 24.10 24.26 23.99 1,320 0 0.1
15/01/2020
24.10
 17,480 24.26 24.26 23.94 13,840 0 0.6
14/01/2020
24.10
 22,900 23.83 24.15 23.83 13,510 0 0.6
13/01/2020
23.83
 13,130 24.26 24.26 23.83 280 2,780 -0.1
10/01/2020
24.26
 30,740 24.10 24.26 23.83 16,000 260 0.7
09/01/2020
23.83
 37,360 23.73 23.83 23.46 16,200 690 0.7
08/01/2020
23.30
 68,100 23.78 23.78 23.30 11,600 5,500 0.3
07/01/2020
23.67
 81,160 23.67 24.10 23.46 13,530 52,680 -1.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc