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)
03/03/2017
48.43
 7,570 48.02 48.43 47.92 110 0 0.0
02/03/2017
48.02
 41,880 48.23 48.74 47.97 1,830 21,750 -3.8
01/03/2017
48.23
 112,690 47.72 48.74 47.72 1,500 70,700 -13.1
28/02/2017
47.72
 132,520 47.97 47.97 46.93 240 47,380 -8.7
27/02/2017
47.97
 10,440 48.07 48.07 47.46 1,540 3,150 -0.3
24/02/2017
48.07
 25,440 47.72 48.07 47.46 190 12,900 -2.4
23/02/2017
47.72
 45,020 47.97 48.23 47.72 450 37,220 -6.9
22/02/2017
47.97
 47,420 48.48 48.48 47.90 1,300 22,620 -4.0
21/02/2017
48.48
 49,540 48.48 48.48 48.02 0 33,920 -6.4
20/02/2017
48.48
 46,110 48.87 48.99 48.38 0 14,250 -2.7
17/02/2017
48.87
 41,820 49.43 49.50 48.51 0 16,500 -3.2
16/02/2017
49.43
 16,140 49.68 49.68 49.22 10 0 0.0
15/02/2017
49.68
 7,890 49.68 49.68 49.50 0 300 -0.1
14/02/2017
49.68
 18,640 49.83 49.83 49.38 210 0 0.0
13/02/2017
49.83
 45,110 49.38 49.86 49.30 13,750 0 2.7
10/02/2017
49.38
 41,180 49.73 49.73 49.32 6,700 0 1.3
09/02/2017
49.73
 28,480 49.99 49.99 49.30 200 0 0.0
08/02/2017
49.99
 22,970 50.01 50.27 49.73 1,040 0 0.2
07/02/2017
50.01
 32,260 49.63 50.27 49.66 510 0 0.1
06/02/2017
49.63
 32,880 49.12 49.76 48.99 110 7,620 -1.4
03/02/2017
49.12
 25,740 49.32 49.32 48.76 400 0 0.1
02/02/2017
49.32
 36,150 49.25 49.63 49.12 267,990 253,630 2.8
25/01/2017
49.25
 67,400 49.76 50.78 49.25 19,900 12,780 1.4
24/01/2017
49.76
 39,860 49.25 49.76 49.22 27,320 0 5.3
23/01/2017
49.25
 45,490 48.35 49.76 48.23 18,290 16,900 0.3
20/01/2017
48.35
 60,470 47.26 48.35 47.26 8,230 16,900 -1.6
19/01/2017
47.26
 47,500 47.21 48.15 47.23 18,900 22,900 -0.7
18/01/2017
47.21
 41,970 47.21 48.18 47.21 15,470 25,710 -1.9
17/01/2017
47.21
 19,630 48.10 48.10 47.21 0 8,230 -1.5
16/01/2017
48.10
 110,530 48.30 48.48 46.95 38,210 18,900 3.7
13/01/2017
48.30
 30,240 48.30 48.48 48.00 35,000 34,660 0.1
12/01/2017
48.30
 21,990 47.31 48.33 47.26 10,700 520 1.9
11/01/2017
47.31
 48,710 47.16 47.54 47.08 20,100 38,500 -3.4
10/01/2017
47.16
 33,260 47.21 47.21 45.96 16,790 15,000 0.3
09/01/2017
47.21
 106,200 47.23 47.72 46.19 0 7,330 -1.3
06/01/2017
47.23
 48,380 48.61 48.61 47.23 58,000 76,880 -3.5
05/01/2017
48.61
 26,310 48.64 48.64 47.72 0 20,130 -3.8
04/01/2017
48.64
 15,580 48.48 48.71 48.35 7,000 0 1.3
03/01/2017
48.48
 17,680 48.74 48.74 48.23 0 1,250 -0.2
30/12/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2016
48.74
 18,510 48.71 49.20 48.61 0 0 0
29/12/2016
48.71
 24,730 48.71 48.71 48.36 0 7,000 -1.3
28/12/2016
48.71
 9,470 48.74 48.74 48.48 10 0 0.0
27/12/2016
48.74
 58,340 48.96 48.96 48.46 10 0 0.0
26/12/2016
48.96
 80,140 48.94 49.24 47.98 6,800 0 1.3
23/12/2016
48.94
 10,790 48.96 48.99 48.13 0 10 -0.0
22/12/2016
48.96
 720 49.22 49.22 48.54 10 10 0
21/12/2016
49.22
 13,090 48.86 49.22 47.98 0 6,800 -1.3
20/12/2016
48.86
 5,620 49.24 49.24 48.74 0 0 0
19/12/2016
49.24
 20,920 49.24 49.62 48.91 2,580 0 0.5
16/12/2016
49.24
 76,750 48.74 49.47 48.00 520 0 0.1
15/12/2016
48.74
 11,840 48.74 48.74 47.75 0 0 0
14/12/2016
48.74
 11,520 49.24 49.24 47.75 20,165 22,745 -0.5
13/12/2016
49.24
 6,400 47.95 49.24 47.27 0 520 -0.1
12/12/2016
47.95
 3,650 48.16 48.16 47.25 900 0 0.2
09/12/2016
48.16
 5,660 47.35 48.21 47.63 1,790 0 0.3
08/12/2016
47.35
 9,500 47.73 48.74 47.35 0 0 0
07/12/2016
47.73
 38,860 47.98 48.23 47.47 500 900 -0.1
06/12/2016
47.98
 46,090 48.99 48.99 47.73 9,030 1,790 1.4
05/12/2016
48.99
 1,780 49.12 49.12 48.96 0 0 0
02/12/2016
49.12
 2,320 49.12 49.17 48.74 0 500 -0.1
01/12/2016
49.12
 7,600 49.24 49.24 48.61 0 0 0
30/11/2016
49.24
 70,690 49.12 49.24 48.48 34,010 0 6.6
29/11/2016
49.12
 2,120 49.12 49.19 48.99 120 0 0.0
28/11/2016
49.12
 24,010 49.24 49.24 48.74 10,220 0 2.0
25/11/2016
49.24
 13,360 49.32 49.32 48.76 210 0 0.0
24/11/2016
49.32
 6,730 49.24 49.32 48.56 1,480 0 0.3
23/11/2016
49.24
 21,140 49.09 49.27 48.48 2,810 5,840 -0.6
22/11/2016
49.09
 55,520 49.12 49.12 48.36 4,300 9,920 -1.1
21/11/2016
49.12
 2,340 49.22 49.22 48.74 60 0 0.0
18/11/2016
49.22
 31,850 49.24 49.49 48.48 0 11,570 -2.2
17/11/2016
49.24
 23,450 49.62 50.20 49.24 50,000 64,460 -2.8
16/11/2016
49.62
 6,670 49.49 49.75 49.29 800 3,230 -0.5
15/11/2016
49.49
 25,610 49.82 49.87 49.49 0 5,400 -1.1
14/11/2016
49.82
 16,640 50.50 50.50 49.77 0 3,550 -0.7
11/11/2016
50.50
 29,290 50.76 50.76 50.48 0 9,070 -1.8
10/11/2016
50.76
 8,200 50.50 50.98 50.50 0 0 0
09/11/2016
50.50
 36,500 51.01 51.01 49.77 22,540 20,000 0.5
08/11/2016
51.01
 20,370 51.01 51.26 50.86 0 0 0
07/11/2016
51.01
 22,280 50.00 51.14 50.30 24,030 24,030 0
04/11/2016
50.00
 12,210 49.49 50.30 49.01 50,000 52,530 -0.5
03/11/2016
49.49
 22,400 50.66 50.66 49.49 0 10 -0.0
02/11/2016
50.66
 6,400 50.93 50.93 50.25 0 0 0
01/11/2016
50.93
 74,390 50.96 50.96 49.49 0 0 0
31/10/2016
50.96
 171,180 50.71 50.98 48.00 0 0 0
28/10/2016
50.71
 28,740 50.71 50.71 50.30 84,870 80,000 1.0
27/10/2016
50.71
 52,300 50.38 50.76 50.38 19,800 0 4.0
26/10/2016
50.38
 34,110 50.25 50.50 49.32 9,720 0 1.9
25/10/2016
50.25
 26,850 50.50 50.50 49.27 0 910 -0.2
24/10/2016
50.50
 159,580 51.34 51.34 50.00 69,660 16,240 10.7
21/10/2016
51.34
 45,710 51.39 51.49 50.50 90 3,000 -0.6
20/10/2016
51.39
 107,040 51.94 52.52 51.16 55,156 55,866 -0.1
19/10/2016
51.94
 77,610 51.26 52.27 51.26 15,050 4,370 2.2
18/10/2016
51.26
 65,190 51.26 51.77 49.92 4,820 0 1.0
17/10/2016
51.26
 286,550 50.50 51.74 49.75 0 11,820 -2.4
14/10/2016
50.50
 152,850 49.75 51.01 49.37 1,150 19,730 -3.7
13/10/2016
49.75
 161,260 49.44 50.00 48.74 210 27,250 -5.3
12/10/2016
49.44
 53,690 48.54 49.47 48.89 0 0 0
11/10/2016
48.54
 76,490 48.48 49.49 48.23 0 0 0
10/10/2016
48.48
 44,340 49.49 49.49 48.48 0 0 0
07/10/2016
49.49
 150,990 49.75 49.97 48.76 100 17,540 -3.4

Chính sách bảo mật | Điều khoản sử dụng |