CTCP Nhựa Bình Minh (bmp)

121
-2.50
(-2.02%)
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
(2024-10-15) 		8.28 7.10% 6,312,900 75,200 11.9
116.72
131.35
124.10
2 tháng
(2024-09-16) 		14.89 13.52% 12,652,300 429,500 54.9
108.77
131.35
124.10
3 tháng
(2024-08-16) 		27.90 28.73% 16,626,900 1,191,020 135.4
97.10
131.35
124.10
6 tháng
(2024-05-20) 		18.43 17.29% 27,693,200 -8,987 14.3
87.06
131.35
124.10
12 tháng
(2023-11-20) 		43.40 53.19% 56,037,900 -403,678 -42.1
78.15
131.35
124.10
24 tháng
(2022-11-25) 		82.15 191.74% 114,935,900 -1,068,482 -48.2
42.85
131.35
124.10
36 tháng
(2021-11-30) 		81.85 189.66% 132,180,100 -75,155 12.1
39.74
131.35
124.10
60 tháng
(2019-12-11) 		96.55 339.33% 209,547,980 3,474,455 199.8
20.21
131.35
124.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
54.84
 29,290 55.11 55.11 54.81 0 9,070 -1.8
10/11/2016
55.11
 8,200 54.84 55.36 54.84 0 0 0
09/11/2016
54.84
 36,500 55.38 55.38 54.04 22,540 20,000 0.5
08/11/2016
55.38
 20,370 55.38 55.66 55.22 0 0 0
07/11/2016
55.38
 22,280 54.29 55.52 54.62 24,030 24,030 0
04/11/2016
54.29
 12,210 53.74 54.62 53.22 50,000 52,530 -0.5
03/11/2016
53.74
 22,400 55.00 55.00 53.74 0 10 -0.0
02/11/2016
55.00
 6,400 55.30 55.30 54.56 0 0 0
01/11/2016
55.30
 74,390 55.33 55.33 53.74 0 0 0
31/10/2016
55.33
 171,180 55.06 55.36 52.12 0 0 0
28/10/2016
55.06
 28,740 55.06 55.06 54.62 84,870 80,000 1.0
27/10/2016
55.06
 52,300 54.70 55.11 54.70 19,800 0 4.0
26/10/2016
54.70
 34,110 54.56 54.84 53.55 9,720 0 1.9
25/10/2016
54.56
 26,850 54.84 54.84 53.49 0 910 -0.2
24/10/2016
54.84
 159,580 55.74 55.74 54.29 69,660 16,240 10.7
21/10/2016
55.74
 45,710 55.80 55.91 54.84 90 3,000 -0.6
20/10/2016
55.80
 107,040 56.40 57.03 55.55 55,156 55,866 -0.1
19/10/2016
56.40
 77,610 55.66 56.76 55.66 15,050 4,370 2.2
18/10/2016
55.66
 65,190 55.66 56.21 54.21 4,820 0 1.0
17/10/2016
55.66
 286,550 54.84 56.18 54.01 0 11,820 -2.4
14/10/2016
54.84
 152,850 54.01 55.38 53.60 1,150 19,730 -3.7
13/10/2016
54.01
 161,260 53.68 54.29 52.92 210 27,250 -5.3
12/10/2016
53.68
 53,690 52.70 53.71 53.08 0 0 0
11/10/2016
52.70
 76,490 52.64 53.74 52.37 0 0 0
10/10/2016
52.64
 44,340 53.74 53.74 52.64 0 0 0
07/10/2016
53.74
 150,990 54.01 54.26 52.94 100 17,540 -3.4
06/10/2016
54.01
 218,520 53.19 54.45 53.05 9,010 11,680 -0.5
05/10/2016
53.19
 109,620 53.19 53.47 52.75 0 6,460 -1.2
04/10/2016
53.19
 276,150 53.74 54.56 53.05 29,110 5,770 4.7
03/10/2016
53.74
 211,220 53.14 53.99 52.64 750 7,190 -1.3
30/09/2016
53.14
 136,140 53.14 53.77 52.09 6,380 1,820 0.9
29/09/2016
53.14
 260,380 50.72 53.14 51.00 25,990 15,800 2.0
28/09/2016
50.72
 159,630 49.90 51.24 50.15 5,000 14,060 -1.7
27/09/2016
49.90
 73,790 49.08 50.15 49.49 60,000 66,380 -1.2
26/09/2016
49.08
 209,890 48.12 49.76 48.61 195,100 215,990 -3.8
23/09/2016
48.12
 51,700 47.98 48.80 47.98 1,460 5,000 -0.6
22/09/2016
47.98
 114,040 47.68 48.80 47.49 0 0 0
21/09/2016
47.68
 114,790 47.02 47.71 46.89 0 5,100 -0.9
20/09/2016
47.02
 71,390 46.75 47.32 46.75 12,050 1,460 1.8
19/09/2016
46.75
 154,260 47.84 47.84 46.75 240 0 0.0
16/09/2016
47.84
 142,880 47.95 48.26 45.79 9,650 0 1.7
15/09/2016
47.95
 79,550 47.27 47.98 47.43 16,920 10,830 1.1
14/09/2016
47.27
 93,270 46.20 47.41 46.34 5,110 1,460 0.6
13/09/2016
46.20
 213,570 46.06 46.61 45.51 2,190 9,650 -1.2
12/09/2016
46.06
 200,150 46.89 46.89 45.51 0 16,920 -2.8
09/09/2016
46.89
 183,560 46.89 47.43 46.61 3,000 5,110 -0.4
08/09/2016
46.89
 53,880 46.89 47.43 46.61 0 2,190 -0.4
07/09/2016
46.89
 163,270 46.61 47.43 46.06 21,090 20,000 0.2
06/09/2016
46.61
 269,150 44.97 46.89 44.97 730 3,000 -0.4
05/09/2016
44.97
 64,010 44.97 45.24 44.69 1,830 0 0.3
01/09/2016
44.97
 74,850 44.69 44.97 44.42 0 1,090 -0.2
31/08/2016
44.69
 133,660 43.32 44.69 43.32 0 730 -0.1
30/08/2016
43.32
 30,440 43.32 43.87 43.32 0 1,830 -0.3
29/08/2016
43.32
 90,220 43.87 44.14 43.05 4,370 0 0.7
26/08/2016
43.87
 80,870 43.32 44.14 43.32 0 0 0
25/08/2016
43.32
 88,440 43.05 43.87 42.77 57,350 55,710 0.3
24/08/2016
43.05
 78,250 43.32 43.32 42.50 0 4,370 -0.7
23/08/2016
43.32
 68,920 42.50 43.59 42.50 2,200 0 0.3
22/08/2016
42.50
 59,980 43.05 43.05 42.22 0 1,640 -0.3
19/08/2016
43.05
 73,140 43.87 43.87 42.77 0 0 0
18/08/2016
43.87
 96,830 43.59 44.69 43.59 0 2,190 -0.4
17/08/2016
43.59
 236,790 40.85 43.59 40.58 0 0 0
16/08/2016
40.85
 80,000 40.58 41.40 40.30 120 0 0.0
15/08/2016
40.58
 85,270 41.40 41.40 40.30 0 0 0
12/08/2016
41.40
 96,290 42.22 42.22 41.40 0 0 0
11/08/2016
42.22
 85,720 40.85 42.22 41.13 5,430 120 0.8
10/08/2016
40.85
 76,020 40.58 40.85 40.58 0 0 0
09/08/2016
40.58
 49,570 39.48 40.58 39.48 3,430 0 0.5
08/08/2016
39.48
 57,120 40.30 40.30 39.48 73,000 78,430 -0.8
05/08/2016
40.30
 71,830 39.76 40.58 38.93 1,170 0 0.2
04/08/2016
39.76
 89,130 40.03 40.30 39.76 1,000 3,430 -0.4
03/08/2016
40.03
 128,770 40.30 40.58 39.48 1,400 0 0.2
02/08/2016
40.30
 172,430 42.50 42.50 40.30 0 1,170 -0.2
01/08/2016
42.50
 213,280 44.69 44.69 42.50 0 1,000 -0.2
29/07/2016
44.69
 43,100 44.97 44.97 44.42 73,000 74,400 -0.2
28/07/2016
44.97
 76,140 43.87 45.51 43.59 0 0 0
27/07/2016
43.87
 29,840 43.32 44.14 43.05 0 0 0
26/07/2016
43.32
 46,150 43.59 43.59 43.05 0 0 0
25/07/2016
43.59
 63,180 44.69 44.69 43.32 0 0 0
22/07/2016
44.69
 73,200 45.79 46.06 43.59 0 0 0
21/07/2016
45.79
 90,350 44.69 46.06 44.69 0 0 0
20/07/2016
44.69
 72,230 44.69 45.24 44.42 0 0 0
19/07/2016
44.69
 105,210 45.79 45.79 44.69 0 0 0
18/07/2016
45.79
 51,150 45.51 46.06 45.24 0 0 0
15/07/2016
45.51
 123,510 44.14 45.51 43.59 870 0 0.1
14/07/2016
44.14
 154,910 43.59 45.24 43.32 0 0 0
13/07/2016
43.59
 34,880 43.32 44.42 43.59 1,000 0 0.2
12/07/2016
43.32
 64,660 42.77 43.32 41.68 2,000 870 0.2
11/07/2016
42.77
 62,230 44.69 44.69 42.77 3,300 0 0.5
08/07/2016
44.69
 57,390 44.69 45.51 44.14 2,000 1,000 0.2
07/07/2016
44.69
 75,030 44.14 45.24 44.42 5,000 2,000 0.5
06/07/2016
44.14
 82,150 44.42 44.69 43.87 7,600 3,300 0.7
05/07/2016
44.42
 172,860 43.59 44.97 43.59 800 2,000 -0.2
04/07/2016
43.59
 235,360 40.85 43.59 41.13 0 5,000 -0.8
01/07/2016
40.85
 88,950 40.03 40.85 40.30 0 7,600 -1.1
30/06/2016
40.03
 112,330 39.76 40.85 39.76 0 800 -0.1
29/06/2016
39.76
 97,250 40.03 40.30 39.76 1,080 0 0.2
28/06/2016
40.03
 38,150 38.66 40.03 38.39 30,010 30,000 0.0
27/06/2016
38.66
 115,060 39.48 39.48 38.66 0 0 0
24/06/2016
39.48
 326,820 40.03 40.30 37.56 5,540 1,080 0.7

Chính sách bảo mật | Điều khoản sử dụng |