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)
06/10/2016
49.75
 218,520 48.99 50.15 48.86 9,010 11,680 -0.5
05/10/2016
48.99
 109,620 48.99 49.24 48.59 0 6,460 -1.2
04/10/2016
48.99
 276,150 49.49 50.25 48.86 29,110 5,770 4.7
03/10/2016
49.49
 211,220 48.94 49.72 48.48 750 7,190 -1.3
30/09/2016
48.94
 136,140 48.94 49.52 47.98 6,380 1,820 0.9
29/09/2016
48.94
 260,380 46.72 48.94 46.97 25,990 15,800 2.0
28/09/2016
46.72
 159,630 45.96 47.20 46.19 5,000 14,060 -1.7
27/09/2016
45.96
 73,790 45.20 46.19 45.58 60,000 66,380 -1.2
26/09/2016
45.20
 209,890 44.32 45.83 44.77 195,100 215,990 -3.8
23/09/2016
44.32
 51,700 44.19 44.95 44.19 1,460 5,000 -0.6
22/09/2016
44.19
 114,040 43.91 44.95 43.74 0 0 0
21/09/2016
43.91
 114,790 43.31 43.94 43.18 0 5,100 -0.9
20/09/2016
43.31
 71,390 43.06 43.59 43.06 12,050 1,460 1.8
19/09/2016
43.06
 154,260 44.07 44.07 43.06 240 0 0.0
16/09/2016
44.07
 142,880 44.17 44.44 42.17 9,650 0 1.7
15/09/2016
44.17
 79,550 43.54 44.19 43.69 16,920 10,830 1.1
14/09/2016
43.54
 93,270 42.55 43.66 42.68 5,110 1,460 0.6
13/09/2016
42.55
 213,570 42.42 42.93 41.92 2,190 9,650 -1.2
12/09/2016
42.42
 200,150 43.18 43.18 41.92 0 16,920 -2.8
09/09/2016
43.18
 183,560 43.18 43.69 42.93 3,000 5,110 -0.4
08/09/2016
43.18
 53,880 43.18 43.69 42.93 0 2,190 -0.4
07/09/2016
43.18
 163,270 42.93 43.69 42.42 21,090 20,000 0.2
06/09/2016
42.93
 269,150 41.41 43.18 41.41 730 3,000 -0.4
05/09/2016
41.41
 64,010 41.41 41.67 41.16 1,830 0 0.3
01/09/2016
41.41
 74,850 41.16 41.41 40.91 0 1,090 -0.2
31/08/2016
41.16
 133,660 39.90 41.16 39.90 0 730 -0.1
30/08/2016
39.90
 30,440 39.90 40.40 39.90 0 1,830 -0.3
29/08/2016
39.90
 90,220 40.40 40.66 39.65 4,370 0 0.7
26/08/2016
40.40
 80,870 39.90 40.66 39.90 0 0 0
25/08/2016
39.90
 88,440 39.65 40.40 39.39 57,350 55,710 0.3
24/08/2016
39.65
 78,250 39.90 39.90 39.14 0 4,370 -0.7
23/08/2016
39.90
 68,920 39.14 40.15 39.14 2,200 0 0.3
22/08/2016
39.14
 59,980 39.65 39.65 38.89 0 1,640 -0.3
19/08/2016
39.65
 73,140 40.40 40.40 39.39 0 0 0
18/08/2016
40.40
 96,830 40.15 41.16 40.15 0 2,190 -0.4
17/08/2016
40.15
 236,790 37.63 40.15 37.37 0 0 0
16/08/2016
37.63
 80,000 37.37 38.13 37.12 120 0 0.0
15/08/2016
37.37
 85,270 38.13 38.13 37.12 0 0 0
12/08/2016
38.13
 96,290 38.89 38.89 38.13 0 0 0
11/08/2016
38.89
 85,720 37.63 38.89 37.88 5,430 120 0.8
10/08/2016
37.63
 76,020 37.37 37.63 37.37 0 0 0
09/08/2016
37.37
 49,570 36.36 37.37 36.36 3,430 0 0.5
08/08/2016
36.36
 57,120 37.12 37.12 36.36 73,000 78,430 -0.8
05/08/2016
37.12
 71,830 36.62 37.37 35.86 1,170 0 0.2
04/08/2016
36.62
 89,130 36.87 37.12 36.62 1,000 3,430 -0.4
03/08/2016
36.87
 128,770 37.12 37.37 36.36 1,400 0 0.2
02/08/2016
37.12
 172,430 39.14 39.14 37.12 0 1,170 -0.2
01/08/2016
39.14
 213,280 41.16 41.16 39.14 0 1,000 -0.2
29/07/2016
41.16
 43,100 41.41 41.41 40.91 73,000 74,400 -0.2
28/07/2016
41.41
 76,140 40.40 41.92 40.15 0 0 0
27/07/2016
40.40
 29,840 39.90 40.66 39.65 0 0 0
26/07/2016
39.90
 46,150 40.15 40.15 39.65 0 0 0
25/07/2016
40.15
 63,180 41.16 41.16 39.90 0 0 0
22/07/2016
41.16
 73,200 42.17 42.42 40.15 0 0 0
21/07/2016
42.17
 90,350 41.16 42.42 41.16 0 0 0
20/07/2016
41.16
 72,230 41.16 41.67 40.91 0 0 0
19/07/2016
41.16
 105,210 42.17 42.17 41.16 0 0 0
18/07/2016
42.17
 51,150 41.92 42.42 41.67 0 0 0
15/07/2016
41.92
 123,510 40.66 41.92 40.15 870 0 0.1
14/07/2016
40.66
 154,910 40.15 41.67 39.90 0 0 0
13/07/2016
40.15
 34,880 39.90 40.91 40.15 1,000 0 0.2
12/07/2016
39.90
 64,660 39.39 39.90 38.38 2,000 870 0.2
11/07/2016
39.39
 62,230 41.16 41.16 39.39 3,300 0 0.5
08/07/2016
41.16
 57,390 41.16 41.92 40.66 2,000 1,000 0.2
07/07/2016
41.16
 75,030 40.66 41.67 40.91 5,000 2,000 0.5
06/07/2016
40.66
 82,150 40.91 41.16 40.40 7,600 3,300 0.7
05/07/2016
40.91
 172,860 40.15 41.41 40.15 800 2,000 -0.2
04/07/2016
40.15
 235,360 37.63 40.15 37.88 0 5,000 -0.8
01/07/2016
37.63
 88,950 36.87 37.63 37.12 0 7,600 -1.1
30/06/2016
36.87
 112,330 36.62 37.63 36.62 0 800 -0.1
29/06/2016
36.62
 97,250 36.87 37.12 36.62 1,080 0 0.2
28/06/2016
36.87
 38,150 35.61 36.87 35.35 30,010 30,000 0.0
27/06/2016
35.61
 115,060 36.36 36.36 35.61 0 0 0
24/06/2016
36.36
 326,820 36.87 37.12 34.60 5,540 1,080 0.7
23/06/2016
36.87
 106,270 36.87 37.12 36.62 5,000 0 0.7
22/06/2016
36.87
 114,310 36.62 37.12 36.36 0 10 -0.0
21/06/2016
36.62
 142,470 36.36 37.12 36.62 170 5,540 -0.8
20/06/2016
36.36
 156,760 35.35 36.36 35.35 5,000 5,000 0
17/06/2016
35.35
 38,710 35.35 35.35 35.10 910 0 0.1
16/06/2016
35.35
 66,630 35.61 36.11 35.10 0 170 -0.0
15/06/2016
35.61
 281,060 34.09 35.86 34.09 0 5,000 -0.7
14/06/2016
34.09
 53,640 34.09 34.34 33.84 0 910 -0.1
13/06/2016
34.09
 33,150 34.09 34.34 33.84 70,090 70,000 0.0
10/06/2016
34.09
 19,400 34.09 34.34 34.09 30 0 0.0
09/06/2016
34.09
 24,690 34.09 34.09 33.84 0 0 0
08/06/2016
34.09
 58,320 34.09 34.60 33.84 50,000 50,090 -0.0
07/06/2016
34.09
 36,290 33.59 34.09 33.33 68,900 68,930 -0.0
06/06/2016
33.59
 60,860 33.84 34.34 33.33 0 0 0
03/06/2016
33.84
 85,160 34.60 34.60 33.84 0 0 0
02/06/2016
34.60
 18,440 34.34 34.60 34.09 0 0 0
01/06/2016
34.34
 63,490 35.10 35.10 34.34 0 0 0
31/05/2016
35.10
 43,720 34.85 35.10 34.60 0 0 0
30/05/2016
34.85
 41,980 34.85 34.85 34.34 0 0 0
27/05/2016
34.85
 30,750 34.60 34.85 34.34 910 0 0.1
26/05/2016
34.60
 73,330 35.61 35.61 34.60 10 0 0.0
25/05/2016
35.61
 11,670 35.86 36.11 35.61 0 0 0
24/05/2016
35.86
 78,460 35.35 36.11 35.35 0 910 -0.1
23/05/2016
35.35
 16,880 35.35 35.35 35.10 0 0 0
20/05/2016
35.35
 8,910 35.61 35.61 35.10 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 45%
19/05/2016
35.61
 71,870 35.48 35.86 35.35 17,100 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |