CTCP Nhựa Bình Minh (bmp)

119.30
-4.20
(-3.40%)
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)
25/01/2016
31.88
 144,520 31.35 32.15 31.35 8,690 0 1.0
22/01/2016
31.35
 149,610 31.35 31.62 29.76 1,550 6,060 -0.5
21/01/2016
31.35
 49,490 31.88 31.88 31.35 0 0 0
20/01/2016
31.88
 57,990 32.15 32.15 31.62 6,190 8,690 -0.3
19/01/2016
32.15
 60,320 31.88 32.15 31.62 0 1,550 -0.2
18/01/2016
31.88
 221,660 32.68 32.68 31.08 125,310 120,000 0.6
15/01/2016
32.68
 92,760 33.21 33.21 32.68 10,690 6,190 0.6
14/01/2016
33.21
 116,390 33.74 33.74 32.94 1,500 0 0.2
13/01/2016
33.74
 265,810 32.94 34.01 32.94 103,600 105,310 -0.2
12/01/2016
32.94
 77,280 32.41 32.94 31.88 0 10,680 -1.3
11/01/2016
32.41
 41,180 33.21 33.21 32.41 790 1,500 -0.1
08/01/2016
33.21
 82,000 33.21 33.47 32.41 1,500 3,600 -0.3
07/01/2016
33.21
 130,490 34.01 34.01 33.21 0 0 0
06/01/2016
34.01
 39,150 33.47 34.01 33.47 0 730 -0.1
05/01/2016
33.47
 88,470 34.01 34.01 33.47 0 1,560 -0.2
04/01/2016
34.01
 72,050 34.80 34.80 34.01 0 0 0
31/12/2015
34.80
 21,100 34.80 34.80 34.27 0 0 0
30/12/2015
34.80
 42,200 35.33 35.33 34.54 0 0 0
29/12/2015
35.33
 35,310 35.07 35.33 34.54 0 0 0
28/12/2015
35.07
 59,340 34.27 35.07 34.01 4,100 0 0.5
25/12/2015
34.27
 49,360 34.01 34.27 33.74 0 0 0
24/12/2015
34.01
 52,510 34.27 34.54 34.01 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
23/12/2015
34.27
 168,630 34.67 35.07 34.01 340 0 0.0
22/12/2015
34.67
 153,550 35.20 35.46 34.67 400 4,100 -0.5
21/12/2015
35.20
 142,870 35.72 35.72 34.93 0 0 0
18/12/2015
35.72
 98,370 35.72 36.25 35.72 0 0 0
17/12/2015
35.72
 103,260 35.20 35.72 35.20 0 0 0
16/12/2015
35.20
 63,830 35.20 35.46 34.93 0 740 -0.1
15/12/2015
35.20
 185,410 34.14 35.20 34.41 4,480 0 0.6
14/12/2015
34.14
 32,500 34.41 34.41 34.14 0 0 0
11/12/2015
34.41
 78,630 33.88 34.67 33.88 20,000 20,000 0
10/12/2015
33.88
 59,840 34.41 34.67 33.88 0 0 0
09/12/2015
34.41
 141,160 34.41 35.72 34.41 130 4,480 -0.6
08/12/2015
34.41
 125,150 33.36 34.41 33.09 0 0 0
07/12/2015
33.36
 41,560 33.36 34.14 33.36 0 0 0
04/12/2015
33.36
 34,720 33.62 33.62 33.09 0 0 0
03/12/2015
33.62
 52,910 33.36 33.62 33.09 0 130 -0.0
02/12/2015
33.36
 56,080 32.57 33.36 32.57 0 0 0
01/12/2015
32.57
 42,540 32.31 32.83 32.57 900 0 0.1
30/11/2015
32.31
 92,220 33.36 33.36 32.04 20,000 20,000 0
27/11/2015
33.36
 100,480 33.62 34.14 33.09 0 0 0
26/11/2015
33.62
 59,000 34.67 34.67 33.62 0 0 0
25/11/2015
34.67
 86,110 34.67 34.67 33.88 1,300 900 0.1
24/11/2015
34.67
 169,600 35.72 35.72 33.88 0 0 0
23/11/2015
35.72
 113,790 35.72 36.25 35.46 0 0 0
20/11/2015
35.72
 71,190 35.72 36.25 35.46 15,060 0 2.1
19/11/2015
35.72
 85,810 36.51 36.77 35.46 16,250 1,300 2.1
18/11/2015
36.51
 255,950 35.46 36.77 34.41 3,880 0 0.5
17/11/2015
35.46
 142,410 36.25 36.77 34.93 7,810 0 1.1
16/11/2015
36.25
 204,990 34.93 36.25 35.20 130,240 145,060 -2.0
13/11/2015
34.93
 409,830 32.83 34.93 33.09 70,000 86,250 -2.1
12/11/2015
32.83
 147,680 32.04 32.83 31.78 3,120 0 0.4
11/11/2015
32.04
 107,200 31.78 32.31 31.26 0 11,690 -1.4
10/11/2015
31.78
 85,400 32.31 32.31 31.52 0 240 -0.0
09/11/2015
32.31
 34,210 32.57 32.57 32.04 0 0 0
06/11/2015
32.57
 76,180 32.57 32.57 32.04 0 3,120 -0.4
05/11/2015
32.57
 50,120 32.57 32.83 32.04 0 0 0
04/11/2015
32.57
 89,330 32.57 33.09 32.57 22,000 0 2.8
03/11/2015
32.57
 148,630 32.31 32.83 32.04 0 0 0
02/11/2015
32.31
 85,710 33.88 34.14 31.78 150 0 0.0
30/10/2015
33.88
 36,450 33.09 33.88 33.09 0 0 0
29/10/2015
33.09
 218,390 32.57 33.36 32.04 0 22,000 -2.8
28/10/2015
32.57
 46,390 32.31 32.57 32.04 0 0 0
27/10/2015
32.31
 48,770 32.31 32.31 31.78 0 150 -0.0
26/10/2015
32.31
 149,220 32.57 33.09 32.31 10,000 0 1.3
23/10/2015
32.57
 58,120 32.04 32.57 31.78 1,060 0 0.1
22/10/2015
32.04
 53,170 32.31 32.31 32.04 11,920 0 1.5
21/10/2015
32.31
 71,450 32.57 32.57 32.04 0 0 0
20/10/2015
32.57
 145,240 32.04 32.57 32.04 84,910 50,000 4.3
19/10/2015
32.04
 64,720 32.04 32.83 32.04 0 1,060 -0.1
16/10/2015
32.04
 232,630 31.52 32.57 31.52 2,560 11,920 -1.2
15/10/2015
31.52
 63,250 31.52 31.52 30.99 0 0 0
14/10/2015
31.52
 530,590 30.21 32.04 31.26 21,090 44,910 -2.9
13/10/2015
30.21
 139,770 29.15 30.47 29.15 56,840 40,000 1.9
12/10/2015
29.15
 54,760 29.15 29.42 28.89 54,000 56,560 -0.3
09/10/2015
29.15
 47,190 29.42 29.42 28.89 210 0 0.0
08/10/2015
29.42
 90,610 29.68 29.94 29.15 0 21,090 -2.4
07/10/2015
29.68
 104,340 29.15 29.94 29.15 21,580 36,840 -1.7
06/10/2015
29.15
 168,270 29.94 30.21 28.89 890 0 0.1
05/10/2015
29.94
 63,600 30.21 30.21 29.68 7,840 210 0.9
02/10/2015
30.21
 58,050 29.68 30.47 29.42 0 0 0
01/10/2015
29.68
 95,030 29.15 29.68 28.89 27,210 1,580 2.8
30/09/2015
29.15
 60,140 28.63 29.15 28.63 14,420 890 1.5
29/09/2015
28.63
 138,750 28.63 28.63 27.84 7,580 7,840 -0.0
28/09/2015
28.63
 31,040 28.63 28.89 28.37 0 0 0
25/09/2015
28.63
 109,130 28.10 29.68 27.84 0 27,210 -2.9
24/09/2015
28.10
 75,350 27.58 28.37 27.58 0 14,420 -1.5
23/09/2015
27.58
 60,140 27.84 28.10 27.32 310,000 317,580 -0.8
22/09/2015
27.84
 170,500 26.79 27.84 27.05 20,000 20,000 0
21/09/2015
26.79
 44,470 26.79 27.05 26.27 0 0 0
18/09/2015
26.79
 81,840 26.00 27.05 26.00 21,000 21,000 0
17/09/2015
26.00
 11,500 26.00 26.27 25.74 0 0 0
16/09/2015
26.00
 12,990 26.13 26.27 25.87 0 0 0
15/09/2015
26.13
 16,820 25.74 26.13 25.74 2,210 0 0.2
14/09/2015
25.74
 39,630 26.00 26.13 25.61 10 0 0.0
11/09/2015
26.00
 32,160 26.53 26.53 26.00 0 0 0
10/09/2015
26.53
 115,040 25.74 26.79 25.48 0 0 0
09/09/2015
25.74
 42,000 25.48 25.87 25.48 0 2,210 -0.2
08/09/2015
25.48
 34,850 25.48 25.74 25.21 0 0 0
07/09/2015
25.48
 38,210 25.74 25.74 25.48 7,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |