CTCP Nhựa Bình Minh (bmp)

124.10
0
(0%)
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)
04/09/2015
25.74
 85,610 25.21 25.74 25.08 0 0 0
03/09/2015
25.21
 46,060 25.61 25.61 25.08 0 0 0
01/09/2015
25.61
 117,200 26.00 26.00 25.48 6,500 0 0.6
31/08/2015
26.00
 75,700 26.27 26.27 26.00 0 7,000 -0.7
28/08/2015
26.27
 122,040 26.00 26.53 26.00 54,670 0 5.5
27/08/2015
26.00
 127,840 25.48 26.79 25.74 30,000 30,000 0
26/08/2015
25.48
 210,940 24.95 25.61 24.56 0 6,500 -0.6
25/08/2015
24.95
 163,530 24.95 25.35 24.43 21,500 0 2.0
24/08/2015
24.95
 372,840 26.79 26.79 24.95 15,000 54,670 -3.8
21/08/2015
26.79
 351,440 27.32 27.84 26.27 119,650 0 12.6
20/08/2015
27.32
 116,450 26.53 27.58 26.27 13,980 0 1.4
19/08/2015
26.53
 154,290 26.27 26.79 26.00 20,000 41,500 -2.1
18/08/2015
26.27
 137,140 27.05 27.32 26.27 23,210 38,210 -1.5
17/08/2015
27.05
 196,190 26.53 27.32 26.53 0 119,650 -12.2
14/08/2015
26.53
 115,870 26.00 27.32 26.00 21,000 34,980 -1.4
13/08/2015
26.00
 135,100 25.61 26.00 25.48 0 0 0
12/08/2015
25.61
 135,550 25.21 26.13 25.08 24,110 21,900 0.2
11/08/2015
25.21
 50,270 25.21 25.48 24.95 0 0 0
10/08/2015
25.21
 147,870 24.43 25.21 24.69 30,270 22,500 0.7
07/08/2015
24.43
 60,600 24.03 24.43 23.64 23,300 23,300 0
06/08/2015
24.03
 41,090 24.16 24.16 23.90 23,800 26,010 -0.2
05/08/2015
24.16
 24,920 23.90 24.43 23.90 20,000 20,000 0
04/08/2015
23.90
 26,770 23.77 23.90 23.38 0 7,770 -0.7
03/08/2015
23.77
 135,430 24.56 24.56 22.85 20,000 20,000 0
31/07/2015
24.56
 51,050 24.82 25.08 24.56 46,800 22,500 2.3
30/07/2015
24.82
 122,410 24.69 25.48 24.69 23,900 0 2.3
29/07/2015
24.69
 90,070 24.69 24.95 24.56 30,480 0 2.9
28/07/2015
24.69
 27,470 25.08 25.08 24.69 25,960 23,000 0.3
27/07/2015
25.08
 102,770 24.95 25.21 24.69 23,900 24,300 -0.0
24/07/2015
24.95
 204,350 23.51 25.08 23.77 2,750 23,900 -2.0
23/07/2015
23.51
 75,960 23.24 23.64 23.11 0 30,480 -2.7
22/07/2015
23.24
 144,260 22.72 23.24 22.46 0 2,960 -0.3
21/07/2015
22.72
 51,350 22.72 22.98 22.59 23,210 24,260 -0.1
20/07/2015
22.72
 71,490 22.46 23.38 22.59 0 25,600 -2.2
17/07/2015
22.46
 170,650 21.01 22.46 21.01 0 0 0
16/07/2015
21.01
 70,550 21.01 21.14 20.88 0 0 0
15/07/2015
21.01
 51,850 21.14 21.27 21.01 2,420 0 0.2
14/07/2015
21.14
 96,430 21.27 21.41 21.14 0 0 0
13/07/2015
21.27
 48,020 21.14 21.27 21.14 8,170 0 0.7
10/07/2015
21.14
 72,380 21.14 21.41 21.14 30,000 0 2.4
09/07/2015
21.14
 24,140 21.14 21.14 21.01 27,100 29,520 -0.2
08/07/2015
21.14
 132,020 21.01 21.14 20.88 27,300 27,300 0
07/07/2015
21.01
 127,000 21.54 21.54 21.01 20,000 28,170 -0.7
06/07/2015
21.54
 133,520 21.54 21.54 21.27 910 30,000 -2.4
03/07/2015
21.54
 43,440 21.54 21.67 21.27 50,600 50,600 0
02/07/2015
21.54
 64,140 21.54 21.80 21.27 0 0 0
01/07/2015
21.54
 169,730 20.49 21.54 20.36 0 0 0
30/06/2015
20.49
 45,860 20.88 21.01 20.49 63,860 64,770 -0.1
29/06/2015
20.88
 51,050 20.36 21.01 20.36 0 0 0
26/06/2015
20.36
 336,500 19.83 20.75 19.96 0 0 0
25/06/2015
19.83
 12,910 19.83 19.83 19.70 0 0 0
24/06/2015
19.83
 62,030 19.83 19.96 19.70 345,400 335,400 0.8
23/06/2015
19.83
 29,700 19.83 19.96 19.83 2,130 0 0.2
22/06/2015
19.83
 26,530 19.83 19.96 19.70 3,990 0 0.3
19/06/2015
19.83
 3,600 19.57 19.83 19.83 3,600 0 0.3
18/06/2015
19.57
 14,530 19.57 19.70 19.44 1,700 10,000 -0.6
17/06/2015
19.57
 7,760 19.70 19.70 19.44 0 2,130 -0.2
16/06/2015
19.70
 12,520 19.70 19.83 19.70 0 3,990 -0.3
15/06/2015
19.70
 7,640 19.70 20.22 19.70 2,770 3,600 -0.1
12/06/2015
19.70
 8,570 19.83 19.83 19.57 0 1,700 -0.1
11/06/2015
19.83
 4,130 19.57 19.83 19.57 0 0 0
10/06/2015
19.57
 14,400 19.44 19.57 19.31 0 0 0
09/06/2015
19.44
 9,690 19.96 19.96 19.44 370 2,770 -0.2
08/06/2015
19.96
 3,160 19.70 20.22 19.83 1,480 0 0.1
05/06/2015
19.70
 6,870 19.57 19.70 19.44 810 0 0.1
04/06/2015
19.57
 2,230 19.57 19.70 19.17 0 0 0
03/06/2015
19.57
 7,620 19.44 19.57 19.31 0 370 -0.0
02/06/2015
19.44
 6,440 19.57 19.57 19.44 0 1,480 -0.1
01/06/2015
19.57
 16,870 19.57 19.57 19.31 0 810 -0.1
29/05/2015
19.57
 5,500 19.57 19.57 19.57 0 0 0
28/05/2015
19.57
 13,600 19.44 19.70 19.57 0 0 0
27/05/2015
19.44
 1,560 19.44 19.70 19.44 0 0 0
26/05/2015
19.44
 6,670 19.70 19.70 19.44 0 0 0
25/05/2015
19.70
 11,870 19.70 19.83 19.44 0 0 0
22/05/2015
19.70
 15,220 20.09 20.09 19.70 0 0 0
21/05/2015
20.09
 15,270 19.44 20.09 19.44 5,060 0 0.4
20/05/2015
19.44
 21,510 19.17 19.44 19.17 0 0 0
19/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2015
19.17
 7,370 18.65 19.31 18.91 29,012 29,012 0
18/05/2015
18.65
 16,170 18.90 19.03 18.65 0 0 0
15/05/2015
18.90
 21,150 18.78 19.16 18.90 0 5,060 -0.4
14/05/2015
18.78
 12,430 18.52 18.78 18.39 740 0 0.1
13/05/2015
18.52
 41,330 18.52 18.52 18.27 0 0 0
12/05/2015
18.52
 13,290 18.78 19.03 18.27 0 0 0
11/05/2015
18.78
 11,180 19.16 19.16 18.78 0 0 0
08/05/2015
19.16
 18,030 19.28 19.54 19.16 0 740 -0.1
07/05/2015
19.28
 26,440 19.16 19.28 19.03 0 0 0
06/05/2015
19.16
 14,280 19.28 19.28 19.16 0 0 0
05/05/2015
19.28
 47,840 19.03 19.41 18.90 0 0 0
04/05/2015
19.03
 62,320 19.92 20.04 19.03 4,670 0 0.4
27/04/2015
19.92
 3,230 19.66 19.92 19.66 0 0 0
24/04/2015
19.66
 5,840 19.79 19.92 19.66 0 0 0
23/04/2015
19.79
 61,990 20.17 20.17 19.66 0 0 0
22/04/2015
20.17
 11,480 19.79 20.17 19.79 920 4,670 -0.3
21/04/2015
19.79
 11,930 20.17 20.17 19.79 0 0 0
20/04/2015
20.17
 4,660 20.17 20.17 20.04 920 0 0.1
17/04/2015
20.17
 11,740 19.79 20.17 19.79 0 0 0
16/04/2015
19.79
 14,240 19.92 20.04 19.79 0 920 -0.1
15/04/2015
19.92
 18,530 20.42 20.42 19.92 1,050 0 0.1
14/04/2015
20.42
 8,760 19.92 20.42 19.92 0 0 0
13/04/2015
19.92
 18,890 20.55 20.68 19.92 2,000 920 0.1

Chính sách bảo mật | Điều khoản sử dụng |