CTCP Nhựa Bình Minh (bmp)

120.70
-2.80
(-2.27%)
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)
23/06/2016
40.03
 106,270 40.03 40.30 39.76 5,000 0 0.7
22/06/2016
40.03
 114,310 39.76 40.30 39.48 0 10 -0.0
21/06/2016
39.76
 142,470 39.48 40.30 39.76 170 5,540 -0.8
20/06/2016
39.48
 156,760 38.39 39.48 38.39 5,000 5,000 0
17/06/2016
38.39
 38,710 38.39 38.39 38.11 910 0 0.1
16/06/2016
38.39
 66,630 38.66 39.21 38.11 0 170 -0.0
15/06/2016
38.66
 281,060 37.01 38.93 37.01 0 5,000 -0.7
14/06/2016
37.01
 53,640 37.01 37.29 36.74 0 910 -0.1
13/06/2016
37.01
 33,150 37.01 37.29 36.74 70,090 70,000 0.0
10/06/2016
37.01
 19,400 37.01 37.29 37.01 30 0 0.0
09/06/2016
37.01
 24,690 37.01 37.01 36.74 0 0 0
08/06/2016
37.01
 58,320 37.01 37.56 36.74 50,000 50,090 -0.0
07/06/2016
37.01
 36,290 36.47 37.01 36.19 68,900 68,930 -0.0
06/06/2016
36.47
 60,860 36.74 37.29 36.19 0 0 0
03/06/2016
36.74
 85,160 37.56 37.56 36.74 0 0 0
02/06/2016
37.56
 18,440 37.29 37.56 37.01 0 0 0
01/06/2016
37.29
 63,490 38.11 38.11 37.29 0 0 0
31/05/2016
38.11
 43,720 37.84 38.11 37.56 0 0 0
30/05/2016
37.84
 41,980 37.84 37.84 37.29 0 0 0
27/05/2016
37.84
 30,750 37.56 37.84 37.29 910 0 0.1
26/05/2016
37.56
 73,330 38.66 38.66 37.56 10 0 0.0
25/05/2016
38.66
 11,670 38.93 39.21 38.66 0 0 0
24/05/2016
38.93
 78,460 38.39 39.21 38.39 0 910 -0.1
23/05/2016
38.39
 16,880 38.39 38.39 38.11 0 0 0
20/05/2016
38.39
 8,910 38.66 38.66 38.11 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 45%
19/05/2016
38.66
 71,870 38.52 38.93 38.39 17,100 0 2.4
18/05/2016
38.52
 83,210 38.52 39.05 38.52 17,500 0 2.6
17/05/2016
38.52
 61,060 38.26 38.79 38.26 70 0 0.0
16/05/2016
38.26
 86,550 37.99 38.52 37.73 0 17,100 -2.5
13/05/2016
37.99
 60,970 38.26 38.26 37.73 0 17,400 -2.5
12/05/2016
38.26
 31,040 38.52 38.79 38.26 330 170 0.0
11/05/2016
38.52
 149,780 38.26 38.79 37.73 69,070 0 10.0
10/05/2016
38.26
 85,990 38.26 38.26 37.73 13,000 0 1.9
09/05/2016
38.26
 78,850 37.99 38.79 37.73 39,400 0 5.7
06/05/2016
37.99
 42,020 38.79 39.05 37.99 4,980 0 0.7
05/05/2016
38.79
 281,460 37.46 39.05 37.73 13,800 2,630 1.6
04/05/2016
37.46
 52,510 37.46 37.46 36.93 24,690 460 3.4
29/04/2016
37.46
 89,260 36.66 37.73 36.66 42,640 0 5.9
28/04/2016
36.66
 59,130 36.66 36.93 36.40 0 0 0
27/04/2016
36.66
 36,910 36.93 37.19 36.13 1,430 1,440 0.0
26/04/2016
36.93
 38,350 37.19 37.19 36.66 0 0 0
25/04/2016
37.19
 24,330 37.19 37.99 36.93 440 2,460 -0.3
22/04/2016
37.19
 50,210 35.87 37.19 35.87 0 0 0
21/04/2016
35.87
 105,960 35.33 36.40 35.60 13,500 24,000 -1.4
20/04/2016
35.33
 156,830 36.40 36.93 34.80 10 13,620 -1.8
19/04/2016
36.40
 150,310 38.79 38.79 36.40 0 36,920 -5.2
15/04/2016
38.79
 95,390 38.26 38.79 37.99 40,600 1,650 5.6
14/04/2016
38.26
 74,090 39.05 39.05 38.26 0 11,380 -1.7
13/04/2016
39.05
 149,620 39.85 39.85 38.79 330 0 0.0
12/04/2016
39.85
 45,540 40.12 40.12 39.59 0 20,000 -3
11/04/2016
40.12
 137,210 39.85 40.12 39.85 1,340 0 0.2
08/04/2016
39.85
 145,220 40.12 40.12 39.05 79,700 72,000 1.1
07/04/2016
40.12
 73,790 39.85 40.38 39.85 60,500 62,770 -0.3
06/04/2016
39.85
 159,910 39.32 40.65 39.59 100 29,750 -4.4
05/04/2016
39.32
 59,670 38.26 39.32 38.26 71,900 71,000 0.1
04/04/2016
38.26
 55,080 38.52 39.32 38.26 0 0 0
01/04/2016
38.52
 112,760 38.52 38.52 37.73 0 0 0
31/03/2016
38.52
 147,810 40.38 40.38 38.52 9,630 3,820 0.9
30/03/2016
40.38
 52,350 40.38 40.65 39.85 0 1,990 -0.3
29/03/2016
40.38
 95,460 40.65 41.18 39.85 26,080 7,000 3.0
28/03/2016
40.65
 181,750 40.12 40.91 39.59 150,000 274,500 -19.0
25/03/2016
40.12
 65,250 39.85 40.12 38.79 115,733 114,733 0.1
24/03/2016
39.85
 362,880 37.73 40.12 37.73 110,000 136,080 -3.9
23/03/2016
37.73
 64,630 37.46 37.99 36.93 650 0 0.1
22/03/2016
37.46
 106,970 38.26 38.26 36.66 172,270 171,500 0.1
21/03/2016
38.26
 385,900 37.99 38.79 38.26 0 0 0
18/03/2016
37.99
 317,830 36.40 37.99 36.40 0 0 0
17/03/2016
36.40
 58,520 36.13 36.40 36.13 48,000 50,420 -0.3
16/03/2016
36.13
 25,820 35.87 36.13 35.87 0 0 0
15/03/2016
35.87
 59,920 36.13 36.40 35.87 0 0 0
14/03/2016
36.13
 29,200 35.87 36.40 35.87 0 0 0
11/03/2016
35.87
 192,580 35.87 36.66 35.87 17,750 0 2.4
10/03/2016
35.87
 39,950 35.60 36.13 35.07 0 0 0
09/03/2016
35.60
 36,810 35.87 35.87 35.60 20 0 0.0
08/03/2016
35.87
 51,760 35.87 36.13 35.60 4,000 0 0.5
07/03/2016
35.87
 94,460 36.93 36.93 35.87 12,870 970 1.7
04/03/2016
36.93
 89,690 36.66 37.19 36.13 7,280 16,720 -1.3
03/03/2016
36.66
 43,040 36.66 36.66 36.13 4,740 3,930 0.1
02/03/2016
36.66
 119,930 35.87 36.93 35.87 0 3,400 -0.5
01/03/2016
35.87
 208,290 34.54 35.87 34.27 130 16,900 -2.2
29/02/2016
34.54
 30,060 34.54 34.54 34.27 0 4,740 -0.6
26/02/2016
34.54
 15,890 34.54 34.54 34.27 21,440 21,440 0
25/02/2016
34.54
 80,230 34.27 34.80 34.27 0 130 -0.0
24/02/2016
34.27
 23,500 34.54 34.54 34.27 0 0 0
23/02/2016
34.54
 96,320 34.80 35.33 34.54 2,380 0 0.3
22/02/2016
34.80
 123,460 34.01 34.80 34.01 5,000 0 0.6
19/02/2016
34.01
 57,870 34.27 34.27 33.74 20,000 20,000 0
18/02/2016
34.27
 61,130 34.01 34.27 34.01 1,100 2,380 -0.2
17/02/2016
34.01
 164,540 33.21 34.27 33.47 0 5,000 -0.6
16/02/2016
33.21
 141,250 32.15 33.21 32.15 0 0 0
15/02/2016
32.15
 56,010 32.41 32.68 31.88 1,500 1,100 0.0
05/02/2016
32.41
 34,160 32.41 32.41 32.15 5,000 0 0.6
04/02/2016
32.41
 23,610 32.41 32.41 32.15 0 0 0
03/02/2016
32.41
 122,700 31.35 32.41 30.82 0 1,500 -0.2
02/02/2016
31.35
 65,080 31.62 31.62 31.35 650 5,000 -0.5
01/02/2016
31.62
 55,690 32.15 32.41 31.35 0 0 0
29/01/2016
32.15
 82,890 31.35 32.15 31.35 3,430 0 0.4
28/01/2016
31.35
 74,790 31.08 31.62 31.08 25,000 25,650 -0.1
27/01/2016
31.08
 80,570 30.82 31.35 30.55 6,060 0 0.7
26/01/2016
30.82
 55,610 31.88 31.88 30.82 0 3,430 -0.4

Chính sách bảo mật | Điều khoản sử dụng |