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)
08/10/2018
33.72
 259,660 33.52 34.16 33.02 78,070 22,010 3.8
05/10/2018
33.52
 298,860 33.52 34.16 33.02 58,090 13,070 3.1
04/10/2018
33.52
 144,510 33.96 34.21 33.52 32,000 12,940 1.3
03/10/2018
33.96
 574,550 32.67 34.31 32.72 312,300 31,170 19.3
02/10/2018
32.67
 622,110 31.14 32.72 31.09 253,860 22,070 15.0
01/10/2018
31.14
 260,510 31.48 31.98 30.94 91,720 30 5.8
28/09/2018
31.48
 154,730 31.68 31.73 31.48 67,200 0 4.3
27/09/2018
31.68
 221,320 31.63 31.93 31.53 73,630 1,030 4.6
26/09/2018
31.63
 553,530 30.84 32.03 30.79 168,540 27,540 8.9
25/09/2018
30.84
 409,110 31.24 31.39 30.25 148,040 0 9.3
24/09/2018
31.24
 522,200 29.85 31.48 29.85 193,500 60 12.1
21/09/2018
29.85
 370,580 29.35 29.85 29.15 874,000 751,250 7.3
20/09/2018
29.35
 156,780 29.15 29.60 29.15 351,480 710 19.3
19/09/2018
29.15
 275,830 29.06 29.65 29.06 8,190 700 0.4
18/09/2018
29.06
 313,520 28.91 29.06 28.16 3,000 30 0.2
17/09/2018
28.91
 159,700 28.91 29.30 28.76 13,150 357,560 -21.5
14/09/2018
28.91
 486,760 27.77 28.91 27.52 207,230 205,080 0.1
13/09/2018
27.77
 76,870 27.52 27.87 27.42 0 720 -0.0
12/09/2018
27.52
 71,340 27.72 27.87 27.52 0 6,520 -0.4
11/09/2018
27.72
 93,150 27.87 27.87 27.57 34,040 0 1.9
10/09/2018
27.87
 127,980 28.01 28.06 27.52 25,330 15,800 0.5
07/09/2018
28.01
 217,330 27.52 28.11 27.47 120,440 13,000 6.0
06/09/2018
27.52
 205,560 28.16 28.16 27.52 82,390 730 4.6
05/09/2018
28.16
 200,590 28.16 28.26 27.72 89,900 730 5.0
04/09/2018
28.16
 194,270 27.87 28.46 27.67 30,460 1,790 1.6
31/08/2018
27.87
 478,170 26.87 28.26 26.87 930 8,080 -0.4
30/08/2018
26.87
 276,300 26.48 26.92 26.28 35,240 147,300 -6.0
29/08/2018
26.48
 138,550 26.77 26.82 26.43 36,920 81,670 -2.4
28/08/2018
26.77
 184,500 26.43 26.92 26.38 340 81,730 -4.4
27/08/2018
26.43
 141,470 26.53 26.53 26.18 2,890 58,590 -3.0
24/08/2018
26.53
 94,880 26.53 26.53 26.13 130 20,580 -1.1
23/08/2018
26.53
 63,470 26.82 27.02 26.53 30 2,290 -0.1
22/08/2018
26.82
 313,110 26.33 27.17 26.18 20 3,110 -0.2
21/08/2018
26.33
 140,120 26.13 26.53 26.03 50,020 760 2.6
20/08/2018
26.13
 115,890 26.18 26.28 25.98 5,850 9,670 -0.2
17/08/2018
26.18
 187,610 26.53 26.53 25.98 11,980 3,650 0.4
16/08/2018
26.53
 48,660 26.77 26.77 26.33 500 3,950 -0.2
15/08/2018
26.77
 116,400 26.63 27.22 26.72 10 2,520 -0.1
14/08/2018
26.63
 222,870 26.03 26.72 26.08 800 3,070 -0.1
13/08/2018
26.03
 196,860 26.53 26.97 25.88 200 730 -0.0
10/08/2018
26.53
 55,350 26.92 27.47 26.53 30 6,720 -0.4
09/08/2018
26.92
 112,520 27.07 27.77 26.72 530 26,940 -1.4
08/08/2018
27.07
 30,420 27.37 27.57 26.77 180 1,460 -0.1
07/08/2018
27.37
 26,940 27.67 27.77 27.17 30 160 -0.0
06/08/2018
27.67
 43,640 27.47 27.77 27.47 50 0 0.0
03/08/2018
27.47
 60,350 28.01 28.21 27.47 100 1,480 -0.1
02/08/2018
28.01
 128,310 28.16 28.16 27.47 13,860 100 0.8
01/08/2018
28.16
 53,900 28.26 28.46 28.16 4,030 0 0.2
31/07/2018
28.26
 94,490 28.56 28.76 28.26 2,770 1,390 0.1
30/07/2018
28.56
 231,480 27.57 28.71 27.62 40,000 0 2.3
27/07/2018
27.57
 63,680 27.32 28.21 27.32 31,670 0 1.8
26/07/2018
27.32
 99,310 27.17 27.47 27.07 84,330 700 4.6
25/07/2018
27.17
 169,720 27.37 27.62 27.17 104,360 0 5.8
24/07/2018
27.37
 172,310 27.42 27.77 27.17 80,650 6,000 4.1
23/07/2018
27.42
 120,460 27.42 28.16 27.42 52,330 1,820 2.8
20/07/2018
27.42
 188,020 27.07 27.67 27.07 86,230 5,030 4.5
19/07/2018
27.07
 164,220 26.53 27.27 26.63 10,140 60 0.5
18/07/2018
26.53
 279,370 26.28 26.72 26.03 1,870 24,580 -1.2
17/07/2018
26.28
 52,170 26.43 26.68 26.08 7,550 19,350 -0.6
16/07/2018
26.43
 57,260 26.43 26.97 26.28 8,600 7,510 0.1
13/07/2018
26.43
 90,040 25.78 26.72 25.78 13,070 60 0.7
12/07/2018
25.78
 75,830 25.83 26.53 25.53 5,790 1,320 0.2
11/07/2018
25.83
 100,840 27.32 27.32 25.83 60 500 -0.0
10/07/2018
27.32
 221,410 27.87 28.26 27.12 8,550 75,010 -3.7
09/07/2018
27.87
 104,890 28.76 28.86 27.87 60 36,360 -2.1
06/07/2018
28.76
 58,020 29.50 29.50 28.76 0 16,400 -1.0
05/07/2018
29.50
 226,250 28.76 29.75 28.31 173,090 3,960 10.0
04/07/2018
28.76
 112,510 28.01 28.91 27.67 96,090 2,000 5.4
03/07/2018
28.01
 182,190 28.51 28.76 27.57 77,100 24,910 3.0
02/07/2018
28.51
 109,490 29.06 29.06 27.87 38,820 2,030 2.1
29/06/2018
29.06
 113,150 29.50 29.75 28.76 82,750 5,000 4.7
28/06/2018
29.50
 669,830 29.55 29.80 29.25 587,920 4,000 35.0
27/06/2018
29.55
 93,350 29.60 29.95 29.50 51,420 2,100 3.0
26/06/2018
29.60
 216,990 29.30 29.75 28.81 132,370 1,000 7.8
25/06/2018
29.30
 51,720 29.25 30.00 29.25 2,030 2,040 -0.0
22/06/2018
29.25
 102,710 28.86 29.75 28.76 46,450 10,000 2.2
21/06/2018
28.86
 157,720 29.75 30.25 28.71 30,090 2,000 1.6
20/06/2018
29.75
 62,950 29.60 30.15 29.06 340 3,440 -0.2
19/06/2018
29.60
 288,770 30.64 30.74 28.76 79,150 500 4.7
18/06/2018
30.64
 207,200 30.89 31.24 30.64 54,990 720 3.4
15/06/2018
30.89
 213,280 30.25 30.89 30.39 84,650 23,550 3.8
14/06/2018
30.25
 152,460 30.25 30.89 30.00 81,690 2,990 4.9
13/06/2018
30.25
 127,700 29.55 30.25 29.40 12,710 3,060 0.6
12/06/2018
29.55
 281,390 30.54 30.54 29.50 20,150 7,900 0.7
11/06/2018
30.54
 103,480 30.99 31.19 30.49 290 10,130 -0.6
08/06/2018
30.99
 218,360 31.39 31.39 30.54 27,340 2,630 1.5
07/06/2018
31.39
 250,700 31.73 32.43 31.39 10 3,310 -0.2
06/06/2018
31.73
 233,910 31.04 31.98 30.79 4,640 1,810 0.2
05/06/2018
31.04
 263,090 30.34 31.04 29.90 55,890 2,750 3.2
04/06/2018
30.34
 244,860 30.79 30.79 30.05 40,740 15,220 1.6
01/06/2018
30.79
 213,620 31.48 31.68 30.74 6,400 8,330 -0.1
31/05/2018
31.48
 589,170 29.75 31.48 29.50 162,340 4,020 9.8
30/05/2018
29.75
 221,580 29.55 29.75 29.15 153,730 0 9.2
29/05/2018
29.55
 325,470 29.01 29.90 27.91 218,810 1,000 12.9
28/05/2018
29.01
 422,070 29.60 29.75 27.82 212,090 0 12.5
25/05/2018
29.60
 327,180 29.60 29.95 29.15 190,130 0 11.4
24/05/2018
29.60
 173,940 29.90 30.15 29.50 82,250 2,000 4.8
23/05/2018
29.90
 381,500 29.20 29.95 29.01 140,070 1,150 8.3
22/05/2018
29.20
 535,020 28.56 30.25 28.26 339,460 102,130 13.9
21/05/2018
28.56
 133,350 28.76 29.20 28.31 27,360 630 1.5

Chính sách bảo mật | Điều khoản sử dụng |