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
137.50
147.60
137.50
2 tháng
(2026-08-10) 		-7.10 -4.77% 2,700,800 -20,815 -2.9
137.50
149.40
137.50
3 tháng
(2026-07-10) 		-4.40 -3.01% 5,830,800 731,285 112.3
137.50
154.90
137.50
6 tháng
(2026-04-13) 		14.95 11.80% 15,904,500 1,515,985 238.9
126.75
154.90
137.50
12 tháng
(2025-10-13) 		11.13 8.52% 38,081,300 -2,184,915 -282.4
114.64
178.58
137.50
24 tháng
(2024-10-18) 		34.69 32.41% 86,604,000 342,964 -65.5
92.95
178.58
137.50
36 tháng
(2023-10-24) 		78.89 125.60% 143,227,500 1,531,327 49.2
57.87
178.58
137.50
60 tháng
(2021-11-03) 		103.48 270.73% 214,813,600 1,017,650 10.1
34.62
178.58
137.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
26.55
 106,360 26.55 27.44 26.55 100 4,000 -0.2
23/10/2018
27.01
 158,920 27.67 27.81 26.03 10,000 500 0.5
22/10/2018
27.67
 96,530 28.75 29.27 27.67 29,590 1,380 1.7
19/10/2018
28.94
 162,180 28.75 29.36 28.75 43,000 3,000 2.5
18/10/2018
29.45
 67,150 29.59 30.16 29.45 300 30 0.0
17/10/2018
30.20
 333,550 29.27 30.25 28.70 210,980 5,980 13.0
16/10/2018
28.52
 71,350 28.14 28.56 28.14 15,600 0 0.9
15/10/2018
28.61
 170,180 28.42 28.66 28.14 60,850 60 3.7
12/10/2018
28.37
 207,040 26.08 28.37 26.08 61,150 1,270 3.5
11/10/2018
27.48
 480,930 27.48 28.47 27.48 34,330 69,030 -2.0
10/10/2018
29.55
 298,700 31.24 31.61 29.08 5,990 5,290 0.1
09/10/2018
31.24
 154,020 31.89 32.03 31.24 34,620 400 2.3
08/10/2018
31.89
 259,660 31.56 32.31 31.24 78,070 22,010 3.8
05/10/2018
31.70
 298,860 31.70 32.31 31.24 58,090 13,070 3.1
04/10/2018
31.70
 144,510 32.13 32.36 31.70 32,000 12,940 1.3
03/10/2018
32.13
 574,550 30.95 32.45 30.95 312,300 31,170 19.3
02/10/2018
30.91
 622,110 29.45 30.95 29.41 253,860 22,070 15.0
01/10/2018
29.45
 260,510 29.78 30.25 29.27 91,720 30 5.8
28/09/2018
29.78
 154,730 30.02 30.02 29.78 67,200 0 4.3
27/09/2018
29.97
 221,320 30.02 30.20 29.83 73,630 1,030 4.6
26/09/2018
29.92
 553,530 29.17 30.30 29.12 168,540 27,540 8.9
25/09/2018
29.17
 409,110 29.36 29.69 28.61 148,040 0 9.3
24/09/2018
29.55
 522,200 28.37 29.78 28.23 193,500 60 12.1
21/09/2018
28.23
 370,580 28.05 28.23 27.58 874,000 751,250 7.3
20/09/2018
27.76
 156,780 28.00 28.00 27.58 351,480 710 19.3
19/09/2018
27.58
 275,830 27.48 28.05 27.48 8,190 700 0.4
18/09/2018
27.48
 313,520 27.25 27.48 26.64 3,000 30 0.2
17/09/2018
27.34
 159,700 27.30 27.72 27.20 13,150 357,560 -21.5
14/09/2018
27.34
 486,760 26.22 27.34 26.03 207,230 205,080 0.1
13/09/2018
26.26
 76,870 25.94 26.36 25.94 0 720 0.0
12/09/2018
26.03
 71,340 26.36 26.36 26.03 0 6,520 -0.4
11/09/2018
26.22
 93,150 26.26 26.36 26.08 34,040 0 1.9
10/09/2018
26.36
 127,980 26.55 26.55 26.03 25,330 15,800 0.5
07/09/2018
26.50
 217,330 25.98 26.59 25.98 120,440 13,000 6.0
06/09/2018
26.03
 205,560 26.50 26.55 26.03 82,390 730 4.6
05/09/2018
26.64
 200,590 26.26 26.73 26.22 89,900 730 5.0
04/09/2018
26.64
 194,270 26.36 26.92 26.17 30,460 1,790 1.6
31/08/2018
26.36
 478,170 25.42 26.73 25.42 930 8,080 -0.4
30/08/2018
25.42
 276,300 25.04 25.47 24.86 35,240 147,300 -6.0
29/08/2018
25.04
 138,550 25.33 25.37 25.00 36,920 81,670 -2.4
28/08/2018
25.33
 184,500 25.00 25.47 24.95 340 81,730 -4.4
27/08/2018
25.00
 141,470 25.09 25.09 24.76 2,890 58,590 -3.0
24/08/2018
25.09
 94,880 25.09 25.09 24.72 130 20,580 -1.1
23/08/2018
25.09
 63,470 25.56 25.56 25.09 30 2,290 -0.1
22/08/2018
25.37
 313,110 24.90 25.70 24.76 20 3,110 -0.2
21/08/2018
24.90
 140,120 24.67 25.09 24.62 50,020 760 2.6
20/08/2018
24.72
 115,890 24.72 24.86 24.58 5,850 9,670 -0.2
17/08/2018
24.76
 187,610 24.90 25.09 24.58 11,980 3,650 0.4
16/08/2018
25.09
 48,660 25.19 25.28 24.90 500 3,950 -0.2
15/08/2018
25.33
 116,400 25.51 25.75 25.28 10 2,520 -0.1
14/08/2018
25.19
 222,870 25.09 25.28 24.67 800 3,070 -0.1
13/08/2018
24.62
 196,860 25.09 25.51 24.48 200 730 0.0
10/08/2018
25.09
 55,350 25.47 25.98 25.09 30 6,720 -0.4
09/08/2018
25.47
 112,520 25.56 26.26 25.28 530 26,940 -1.4
08/08/2018
25.61
 30,420 25.89 26.08 25.33 180 1,460 -0.1
07/08/2018
25.89
 26,940 26.03 26.26 25.70 30 160 0.0
06/08/2018
26.17
 43,640 26.26 26.26 25.98 50 0 0.0
03/08/2018
25.98
 60,350 26.50 26.69 25.98 100 1,480 -0.1
02/08/2018
26.50
 128,310 26.64 26.64 25.98 13,860 100 0.8
01/08/2018
26.64
 53,900 26.73 26.92 26.64 4,030 0 0.2
31/07/2018
26.73
 94,490 27.15 27.20 26.73 2,770 1,390 0.1
30/07/2018
27.01
 231,480 26.55 27.15 26.12 40,000 0 2.3
27/07/2018
26.08
 63,680 26.08 26.69 25.84 31,670 0 1.8
26/07/2018
25.84
 99,310 25.79 25.98 25.61 84,330 700 4.6
25/07/2018
25.70
 169,720 25.89 26.12 25.70 104,360 0 5.8
24/07/2018
25.89
 172,310 25.94 26.26 25.70 80,650 6,000 4.1
23/07/2018
25.94
 120,460 25.94 26.64 25.94 52,330 1,820 2.8
20/07/2018
25.94
 188,020 25.75 26.17 25.61 86,230 5,030 4.5
19/07/2018
25.61
 164,220 25.28 25.79 25.19 10,140 60 0.5
18/07/2018
25.09
 279,370 24.86 25.28 24.62 1,870 24,580 -1.2
17/07/2018
24.86
 52,170 25.00 25.23 24.67 7,550 19,350 -0.6
16/07/2018
25.00
 57,260 24.86 25.51 24.86 8,600 7,510 0.1
13/07/2018
25.00
 90,040 24.39 25.28 24.39 13,070 60 0.7
12/07/2018
24.39
 75,830 24.39 25.09 24.15 5,790 1,320 0.2
11/07/2018
24.43
 100,840 25.79 25.79 24.43 60 500 0.0
10/07/2018
25.84
 221,410 26.50 26.73 25.65 8,550 75,010 -3.7
09/07/2018
26.36
 104,890 27.20 27.30 26.36 60 36,360 -2.1
06/07/2018
27.20
 58,020 27.91 27.91 27.20 0 16,400 -1.0
05/07/2018
27.91
 226,250 26.78 28.14 26.78 173,090 3,960 10.0
04/07/2018
27.20
 112,510 26.26 27.34 26.17 96,090 2,000 5.4
03/07/2018
26.50
 182,190 26.97 27.20 26.08 77,100 24,910 3.0
02/07/2018
26.97
 109,490 27.20 27.44 26.36 38,820 2,030 2.1
29/06/2018
27.48
 113,150 27.91 28.14 27.20 82,750 5,000 4.7
28/06/2018
27.91
 669,830 27.67 28.19 27.67 587,920 4,000 35.0
27/06/2018
27.95
 93,350 28.28 28.33 27.91 51,420 2,100 3.0
26/06/2018
28.00
 216,990 27.67 28.14 27.25 132,370 1,000 7.8
25/06/2018
27.72
 51,720 27.67 28.37 27.67 2,030 2,040 0.0
22/06/2018
27.67
 102,710 27.30 28.14 27.20 46,450 10,000 2.2
21/06/2018
27.30
 157,720 27.86 28.61 27.15 30,090 2,000 1.6
20/06/2018
28.14
 62,950 27.67 28.52 27.48 340 3,440 -0.2
19/06/2018
28.00
 288,770 29.08 29.08 27.20 79,150 500 4.7
18/06/2018
28.98
 207,200 29.31 29.55 28.98 54,990 720 3.4
15/06/2018
29.22
 213,280 28.98 29.22 28.75 84,650 23,550 3.8
14/06/2018
28.61
 152,460 28.61 29.22 28.37 81,690 2,990 4.9
13/06/2018
28.61
 127,700 27.86 28.61 27.81 12,710 3,060 0.6
12/06/2018
27.95
 281,390 28.61 28.61 27.91 20,150 7,900 0.7
11/06/2018
28.89
 103,480 29.08 29.50 28.84 290 10,130 -0.6
08/06/2018
29.31
 218,360 29.55 29.55 28.89 27,340 2,630 1.5
07/06/2018
29.69
 250,700 30.20 30.67 29.69 10 3,310 -0.2
06/06/2018
30.02
 233,910 29.55 30.25 29.12 4,640 1,810 0.2

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