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)
17/12/2015
32.90
 103,260 32.42 32.90 32.42 0 0 0
16/12/2015
32.42
 63,830 32.42 32.66 32.17 0 740 -0.1
15/12/2015
32.42
 185,410 31.45 32.42 31.69 4,480 0 0.6
14/12/2015
31.45
 32,500 31.69 31.69 31.45 0 0 0
11/12/2015
31.69
 78,630 31.21 31.93 31.21 20,000 20,000 0
10/12/2015
31.21
 59,840 31.69 31.93 31.21 0 0 0
09/12/2015
31.69
 141,160 31.69 32.90 31.69 130 4,480 -0.6
08/12/2015
31.69
 125,150 30.72 31.69 30.48 0 0 0
07/12/2015
30.72
 41,560 30.72 31.45 30.72 0 0 0
04/12/2015
30.72
 34,720 30.96 30.96 30.48 0 0 0
03/12/2015
30.96
 52,910 30.72 30.96 30.48 0 130 -0.0
02/12/2015
30.72
 56,080 30.00 30.72 30.00 0 0 0
01/12/2015
30.00
 42,540 29.75 30.24 30.00 900 0 0.1
30/11/2015
29.75
 92,220 30.72 30.72 29.51 20,000 20,000 0
27/11/2015
30.72
 100,480 30.96 31.45 30.48 0 0 0
26/11/2015
30.96
 59,000 31.93 31.93 30.96 0 0 0
25/11/2015
31.93
 86,110 31.93 31.93 31.21 1,300 900 0.1
24/11/2015
31.93
 169,600 32.90 32.90 31.21 0 0 0
23/11/2015
32.90
 113,790 32.90 33.38 32.66 0 0 0
20/11/2015
32.90
 71,190 32.90 33.38 32.66 15,060 0 2.1
19/11/2015
32.90
 85,810 33.63 33.87 32.66 16,250 1,300 2.1
18/11/2015
33.63
 255,950 32.66 33.87 31.69 3,880 0 0.5
17/11/2015
32.66
 142,410 33.38 33.87 32.17 7,810 0 1.1
16/11/2015
33.38
 204,990 32.17 33.38 32.42 130,240 145,060 -2.0
13/11/2015
32.17
 409,830 30.24 32.17 30.48 70,000 86,250 -2.1
12/11/2015
30.24
 147,680 29.51 30.24 29.27 3,120 0 0.4
11/11/2015
29.51
 107,200 29.27 29.75 28.79 0 11,690 -1.4
10/11/2015
29.27
 85,400 29.75 29.75 29.03 0 240 -0.0
09/11/2015
29.75
 34,210 30.00 30.00 29.51 0 0 0
06/11/2015
30.00
 76,180 30.00 30.00 29.51 0 3,120 -0.4
05/11/2015
30.00
 50,120 30.00 30.24 29.51 0 0 0
04/11/2015
30.00
 89,330 30.00 30.48 30.00 22,000 0 2.8
03/11/2015
30.00
 148,630 29.75 30.24 29.51 0 0 0
02/11/2015
29.75
 85,710 31.21 31.45 29.27 150 0 0.0
30/10/2015
31.21
 36,450 30.48 31.21 30.48 0 0 0
29/10/2015
30.48
 218,390 30.00 30.72 29.51 0 22,000 -2.8
28/10/2015
30.00
 46,390 29.75 30.00 29.51 0 0 0
27/10/2015
29.75
 48,770 29.75 29.75 29.27 0 150 -0.0
26/10/2015
29.75
 149,220 30.00 30.48 29.75 10,000 0 1.3
23/10/2015
30.00
 58,120 29.51 30.00 29.27 1,060 0 0.1
22/10/2015
29.51
 53,170 29.75 29.75 29.51 11,920 0 1.5
21/10/2015
29.75
 71,450 30.00 30.00 29.51 0 0 0
20/10/2015
30.00
 145,240 29.51 30.00 29.51 84,910 50,000 4.3
19/10/2015
29.51
 64,720 29.51 30.24 29.51 0 1,060 -0.1
16/10/2015
29.51
 232,630 29.03 30.00 29.03 2,560 11,920 -1.2
15/10/2015
29.03
 63,250 29.03 29.03 28.55 0 0 0
14/10/2015
29.03
 530,590 27.82 29.51 28.79 21,090 44,910 -2.9
13/10/2015
27.82
 139,770 26.85 28.06 26.85 56,840 40,000 1.9
12/10/2015
26.85
 54,760 26.85 27.09 26.61 54,000 56,560 -0.3
09/10/2015
26.85
 47,190 27.09 27.09 26.61 210 0 0.0
08/10/2015
27.09
 90,610 27.34 27.58 26.85 0 21,090 -2.4
07/10/2015
27.34
 104,340 26.85 27.58 26.85 21,580 36,840 -1.7
06/10/2015
26.85
 168,270 27.58 27.82 26.61 890 0 0.1
05/10/2015
27.58
 63,600 27.82 27.82 27.34 7,840 210 0.9
02/10/2015
27.82
 58,050 27.34 28.06 27.09 0 0 0
01/10/2015
27.34
 95,030 26.85 27.34 26.61 27,210 1,580 2.8
30/09/2015
26.85
 60,140 26.37 26.85 26.37 14,420 890 1.5
29/09/2015
26.37
 138,750 26.37 26.37 25.64 7,580 7,840 -0.0
28/09/2015
26.37
 31,040 26.37 26.61 26.13 0 0 0
25/09/2015
26.37
 109,130 25.88 27.34 25.64 0 27,210 -2.9
24/09/2015
25.88
 75,350 25.40 26.13 25.40 0 14,420 -1.5
23/09/2015
25.40
 60,140 25.64 25.88 25.16 310,000 317,580 -0.8
22/09/2015
25.64
 170,500 24.67 25.64 24.92 20,000 20,000 0
21/09/2015
24.67
 44,470 24.67 24.92 24.19 0 0 0
18/09/2015
24.67
 81,840 23.95 24.92 23.95 21,000 21,000 0
17/09/2015
23.95
 11,500 23.95 24.19 23.71 0 0 0
16/09/2015
23.95
 12,990 24.07 24.19 23.83 0 0 0
15/09/2015
24.07
 16,820 23.71 24.07 23.71 2,210 0 0.2
14/09/2015
23.71
 39,630 23.95 24.07 23.59 10 0 0.0
11/09/2015
23.95
 32,160 24.43 24.43 23.95 0 0 0
10/09/2015
24.43
 115,040 23.71 24.67 23.46 0 0 0
09/09/2015
23.71
 42,000 23.46 23.83 23.46 0 2,210 -0.2
08/09/2015
23.46
 34,850 23.46 23.71 23.22 0 0 0
07/09/2015
23.46
 38,210 23.71 23.71 23.46 7,000 0 0.7
04/09/2015
23.71
 85,610 23.22 23.71 23.10 0 0 0
03/09/2015
23.22
 46,060 23.59 23.59 23.10 0 0 0
01/09/2015
23.59
 117,200 23.95 23.95 23.46 6,500 0 0.6
31/08/2015
23.95
 75,700 24.19 24.19 23.95 0 7,000 -0.7
28/08/2015
24.19
 122,040 23.95 24.43 23.95 54,670 0 5.5
27/08/2015
23.95
 127,840 23.46 24.67 23.71 30,000 30,000 0
26/08/2015
23.46
 210,940 22.98 23.59 22.62 0 6,500 -0.6
25/08/2015
22.98
 163,530 22.98 23.34 22.50 21,500 0 2.0
24/08/2015
22.98
 372,840 24.67 24.67 22.98 15,000 54,670 -3.8
21/08/2015
24.67
 351,440 25.16 25.64 24.19 119,650 0 12.6
20/08/2015
25.16
 116,450 24.43 25.40 24.19 13,980 0 1.4
19/08/2015
24.43
 154,290 24.19 24.67 23.95 20,000 41,500 -2.1
18/08/2015
24.19
 137,140 24.92 25.16 24.19 23,210 38,210 -1.5
17/08/2015
24.92
 196,190 24.43 25.16 24.43 0 119,650 -12.2
14/08/2015
24.43
 115,870 23.95 25.16 23.95 21,000 34,980 -1.4
13/08/2015
23.95
 135,100 23.59 23.95 23.46 0 0 0
12/08/2015
23.59
 135,550 23.22 24.07 23.10 24,110 21,900 0.2
11/08/2015
23.22
 50,270 23.22 23.46 22.98 0 0 0
10/08/2015
23.22
 147,870 22.50 23.22 22.74 30,270 22,500 0.7
07/08/2015
22.50
 60,600 22.13 22.50 21.77 23,300 23,300 0
06/08/2015
22.13
 41,090 22.26 22.26 22.01 23,800 26,010 -0.2
05/08/2015
22.26
 24,920 22.01 22.50 22.01 20,000 20,000 0
04/08/2015
22.01
 26,770 21.89 22.01 21.53 0 7,770 -0.7
03/08/2015
21.89
 135,430 22.62 22.62 21.05 20,000 20,000 0
31/07/2015
22.62
 51,050 22.86 23.10 22.62 46,800 22,500 2.3
30/07/2015
22.86
 122,410 22.74 23.46 22.74 23,900 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |