CTCP Nhựa Bình Minh (bmp)

118.70
-0.80
(-0.67%)
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)
11/09/2017
35.29
 692,030 36.45 36.45 35.04 5,250 234,890 -16.3
08/09/2017
36.45
 427,060 36.65 36.86 36.00 31,500 102,000 -5.1
07/09/2017
36.65
 469,330 36.45 37.11 36.15 26,960 159,910 -9.7
06/09/2017
36.45
 293,910 37.01 37.31 36.45 25,950 109,380 -6.1
05/09/2017
37.01
 103,400 37.06 37.41 36.96 160 23,200 -1.7
01/09/2017
37.06
 226,420 37.31 37.71 36.96 4,460 58,290 -4.0
31/08/2017
37.31
 256,880 37.66 38.01 37.16 61,950 89,690 -2.1
30/08/2017
37.66
 237,120 37.41 38.12 37.36 86,390 24,840 4.6
29/08/2017
37.41
 810,910 38.62 38.62 36.91 138,890 60,770 5.8
28/08/2017
38.62
 1,248,130 38.82 38.82 37.61 100,310 59,950 3.0
25/08/2017
38.82
 417,240 39.83 40.28 38.82 78,210 98,280 -1.6
24/08/2017
39.83
 307,850 40.28 40.99 39.28 60,650 65,020 -0.3
23/08/2017
40.28
 225,590 40.44 40.94 39.58 94,510 50,410 3.5
22/08/2017
40.44
 282,520 40.59 40.59 39.33 75,320 25,000 4.0
21/08/2017
40.59
 316,510 40.99 41.34 40.28 97,450 44,890 4.2
18/08/2017
40.99
 285,270 41.54 41.54 40.59 135,430 22,270 9.2
17/08/2017
41.54
 320,930 41.29 42.80 41.29 104,610 67,890 3.0
16/08/2017
41.29
 252,380 41.34 41.44 40.84 134,750 82,770 4.2
15/08/2017
41.34
 262,720 40.74 41.39 40.33 73,010 280 5.9
14/08/2017
40.74
 291,310 39.73 40.74 39.58 66,610 28,530 3.0
11/08/2017
39.73
 177,140 39.78 39.83 39.43 53,720 11,060 3.3
10/08/2017
39.78
 190,220 39.07 40.18 38.82 47,770 9,300 3.0
09/08/2017
39.07
 166,450 38.37 39.17 38.22 14,970 1,070 1.1
08/08/2017
38.37
 213,210 38.82 38.82 38.32 20,800 24,320 -0.3
07/08/2017
38.82
 390,890 38.82 39.07 37.11 2,940 44,160 -3.1
04/08/2017
38.82
 152,820 39.33 39.33 38.82 29,430 62,330 -2.5
03/08/2017
39.33
 104,340 39.33 39.83 39.02 23,030 36,820 -1.1
02/08/2017
39.33
 233,720 40.08 40.08 39.17 32,230 66,130 -2.7
01/08/2017
40.08
 169,020 40.08 40.74 39.53 22,750 36,140 -1.1
31/07/2017
40.08
 182,960 41.24 41.24 39.38 51,470 0 4.1
28/07/2017
41.24
 209,430 40.49 41.34 39.58 41,890 0 3.4
27/07/2017
40.49
 170,520 41.65 41.70 39.83 25,200 0 2.0
26/07/2017
41.65
 277,600 41.65 42.80 41.34 21,350 300 1.8
25/07/2017
41.65
 446,840 38.92 41.65 39.43 22,260 500 1.8
24/07/2017
38.92
 249,940 36.40 38.92 36.40 26,160 270 1.9
21/07/2017
36.40
 457,260 38.32 38.67 36.40 29,400 126,950 -7.2
20/07/2017
38.32
 941,650 40.64 40.69 37.81 197,800 208,370 -0.9
19/07/2017
40.64
 298,530 40.69 41.59 39.83 21,480 66,720 -3.7
18/07/2017
40.69
 697,830 43.71 43.71 40.69 5,460 148,740 -11.6
17/07/2017
43.71
 263,490 45.38 45.38 42.86 7,650 110,690 -8.9
14/07/2017
45.38
 248,630 47.14 47.14 45.38 3,390 90,140 -7.9
13/07/2017
47.14
 185,240 48.40 48.40 46.89 8,280 30,760 -2.1
12/07/2017
48.40
 53,270 48.40 48.91 48.40 1,460 26,400 -2.4
11/07/2017
48.40
 88,770 49.36 49.41 48.40 2,440 22,820 -2.0
10/07/2017
49.36
 80,930 49.66 49.66 48.85 1,110 43,530 -4.1
07/07/2017
49.66
 56,490 50.17 50.17 49.66 580 0 0.1
06/07/2017
50.17
 94,250 49.66 50.17 49.41 260 0 0.0
05/07/2017
49.66
 82,790 49.06 49.81 48.91 510 60,000 -5.8
04/07/2017
49.06
 121,350 49.36 49.41 48.75 1,750 83,860 -8.0
03/07/2017
49.36
 72,190 49.91 50.01 49.31 50 38,180 -3.7
30/06/2017
49.91
 66,390 50.17 50.37 49.86 50,560 61,820 -1.1
29/06/2017
50.17
 42,860 50.22 50.92 49.91 2,080 16,000 -1.4
28/06/2017
50.22
 38,390 51.12 51.12 49.91 0 13,500 -1.3
27/06/2017
51.12
 78,000 51.43 51.43 50.32 2,960 26,320 -2.3
26/06/2017
51.43
 75,240 51.43 52.03 50.67 200 15,000 -1.5
23/06/2017
51.43
 150,340 49.56 51.58 49.51 1,330 0 0.1
22/06/2017
49.56
 128,980 49.66 50.06 48.96 50 21,000 -2.1
21/06/2017
49.66
 270,120 50.92 50.92 49.41 140 65,000 -6.4
20/06/2017
50.92
 174,690 52.13 52.13 50.92 560 83,520 -8.4
19/06/2017
52.13
 96,200 52.18 52.43 51.43 1,980 600 0.1
16/06/2017
52.18
 148,480 52.89 52.89 51.43 1,740 27,000 -2.6
15/06/2017
52.89
 72,130 53.85 53.85 52.64 310 0 0.0
14/06/2017
53.85
 140,110 54.20 54.90 52.69 320 3,000 -0.3
13/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
13/06/2017
54.20
 374,610 50.98 54.45 51.93 2,770 63,840 -6.4
12/06/2017
50.98
 226,240 50.98 51.34 50.89 12,120 2,360 1.8
09/06/2017
50.98
 174,540 50.92 51.37 50.87 7,810 43,300 -6.5
08/06/2017
50.92
 153,390 51.26 51.39 50.70 8,910 62,450 -9.8
07/06/2017
51.26
 191,340 50.95 51.53 50.95 9,980 35,000 -4.6
06/06/2017
50.95
 135,670 50.92 51.06 50.81 7,620 0 1.4
05/06/2017
50.92
 145,600 50.95 51.50 50.70 9,460 90 1.7
02/06/2017
50.95
 173,890 51.26 51.78 50.42 8,420 44,840 -6.7
01/06/2017
51.26
 167,180 50.04 51.26 50.15 45,620 0 8.4
31/05/2017
50.04
 91,320 50.06 50.20 49.87 138,610 140,200 -0.3
30/05/2017
50.06
 160,320 50.01 50.84 49.90 1,600 42,000 -7.3
29/05/2017
50.01
 53,800 50.70 50.70 50.01 42,500 38,710 0.7
26/05/2017
50.70
 86,220 48.21 50.70 48.21 10 3,500 -0.6
25/05/2017
48.21
 116,960 48.26 48.62 48.01 1,210 34,000 -5.7
24/05/2017
48.26
 258,170 49.32 49.32 48.26 670 177,780 -31.1
23/05/2017
49.32
 138,550 50.15 50.15 48.90 740 46,570 -8.1
22/05/2017
50.15
 170,110 50.56 50.56 49.87 53,310 69,640 -2.9
19/05/2017
50.56
 81,700 50.95 50.98 50.37 3,160 36,410 -6.1
18/05/2017
50.95
 103,400 50.70 50.95 50.37 11,350 50,800 -7.2
17/05/2017
50.70
 69,380 51.26 51.26 50.59 3,500 17,000 -2.5
16/05/2017
51.26
 63,560 51.39 51.39 50.92 4,000 30,000 -4.8
15/05/2017
51.39
 58,380 51.39 52.00 51.12 1,820 20,060 -3.4
12/05/2017
51.39
 77,670 50.40 51.48 50.84 7,800 71,810 -11.7
11/05/2017
50.40
 64,200 50.40 50.40 49.98 1,750 22,990 -3.8
10/05/2017
50.40
 72,110 50.42 50.70 49.95 30 30,580 -5.6
09/05/2017
50.42
 81,760 49.87 50.42 49.87 15,510 51,980 -6.6
08/05/2017
49.87
 65,870 50.53 50.53 49.73 3,100 35,300 -5.8
05/05/2017
50.53
 63,080 50.65 50.84 49.87 30,190 67,490 -6.8
04/05/2017
50.65
 129,740 51.26 51.39 50.42 21,250 87,890 -12.2
03/05/2017
51.26
 81,420 51.81 51.81 51.20 30,030 61,140 -5.8
28/04/2017
51.81
 23,730 51.81 51.81 51.12 190 8,500 -1.5
27/04/2017
51.81
 56,660 52.06 52.06 51.50 79,080 101,350 -4.2
26/04/2017
52.06
 70,200 52.09 52.34 51.53 2,630 30,000 -5.1
25/04/2017
52.09
 66,290 51.20 52.09 50.29 2,370 0 0.4
24/04/2017
51.20
 70,310 52.22 52.22 50.98 100 18,280 -3.4
21/04/2017
52.22
 108,530 52.97 53.55 51.84 5,670 27,000 -4.0
20/04/2017
52.97
 29,740 53.91 54.27 52.97 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |