CTCP Nhựa Bình Minh (bmp)

124.10
-0.90
(-0.72%)
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
(2024-10-14) 		10.50 8.61% 6,326,200 129,490 18.6
122
137.30
125
2 tháng
(2024-09-16) 		17.40 15.12% 12,488,600 463,890 59.2
113.70
137.30
125
3 tháng
(2024-08-15) 		35.70 36.88% 16,591,600 1,228,010 140.0
96.80
137.30
125
6 tháng
(2024-05-17) 		19.70 17.46% 27,797,000 4,003 16.2
91
137.30
125
12 tháng
(2023-11-20) 		47.20 55.34% 55,874,200 -369,288 -37.8
81.69
137.30
125
24 tháng
(2022-11-24) 		89.37 207.22% 114,788,000 -1,035,892 -44.0
43.13
137.30
125
36 tháng
(2021-11-29) 		88.07 198.21% 132,030,400 -42,165 16.4
41.54
137.30
125
60 tháng
(2019-12-10) 		102.57 342.69% 209,413,080 3,506,825 204.0
21.13
137.30
125
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
17.12
 116,010 17.25 17.25 17.00 1,800 0 0.1
18/06/2014
17.25
 55,100 17.25 17.37 17.12 0 0 0
17/06/2014
17.25
 21,340 17.25 17.25 17.12 1,400 0 0.1
16/06/2014
17.25
 25,180 17.00 17.25 17.00 2,570 0 0.2
13/06/2014
17.00
 43,990 17.12 17.25 16.75 0 1,800 -0.1
12/06/2014
17.12
 34,540 16.87 17.37 17.00 0 0 0
11/06/2014
16.87
 64,990 17.12 17.25 16.87 0 1,400 -0.1
10/06/2014
17.12
 49,200 17.62 17.62 17.00 0 2,500 -0.2
09/06/2014
17.62
 61,350 17.87 17.87 17.37 0 70 -0.0
06/06/2014
17.87
 93,120 17.00 17.87 17.00 0 0 0
05/06/2014
17.00
 47,160 16.87 17.12 16.75 0 0 0
04/06/2014
16.87
 67,860 16.75 17.00 16.50 0 0 0
03/06/2014
16.75
 84,280 16.37 16.87 16.37 2,130 0 0.1
02/06/2014
16.37
 20,890 16.75 16.75 16.37 0 0 0
30/05/2014
16.75
 42,840 16.50 16.75 16.37 0 0 0
29/05/2014
16.50
 82,760 16.62 16.62 16.37 0 0 0
28/05/2014
16.62
 15,040 16.50 16.75 16.37 0 2,130 -0.1
27/05/2014
16.50
 36,530 16.50 16.62 16.12 56,000 56,000 0
26/05/2014
16.50
 14,860 16.50 16.50 16.25 0 0 0
23/05/2014
16.50
 18,290 16.75 16.75 16.50 0 0 0
22/05/2014
16.75
 36,730 16.62 16.87 16.62 750 0 0.1
21/05/2014
16.62
 52,370 16.50 16.62 16.37 0 0 0
20/05/2014
16.50
 8,590 16.25 16.62 16.25 0 0 0
19/05/2014
16.25
 30,950 16.12 16.50 16.00 0 0 0
16/05/2014
16.12
 13,430 16.25 16.50 15.87 0 750 -0.0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2014
16.25
 17,390 16.25 16.87 15.75 0 0 0
14/05/2014
16.25
 32,310 15.76 16.25 15.28 0 0 0
13/05/2014
15.76
 9,430 15.76 15.76 15.28 0 0 0
12/05/2014
15.76
 82,520 16.73 16.73 15.64 0 0 0
09/05/2014
16.73
 66,060 16.37 16.73 15.76 0 0 0
08/05/2014
16.37
 219,420 17.58 17.58 16.37 0 0 0
07/05/2014
17.58
 29,330 17.46 17.70 17.46 0 0 0
06/05/2014
17.46
 48,310 17.82 17.82 16.97 0 0 0
05/05/2014
17.82
 33,940 18.19 18.31 17.70 0 0 0
29/04/2014
18.19
 31,710 17.94 18.31 17.94 1,930 0 0.1
28/04/2014
17.94
 22,340 18.67 18.91 17.94 0 0 0
25/04/2014
18.67
 33,150 18.67 18.79 18.67 0 0 0
24/04/2014
18.67
 5,310 18.55 18.91 18.43 0 0 0
23/04/2014
18.55
 18,190 18.67 18.67 18.55 13,650 1,930 0.9
22/04/2014
18.67
 71,060 18.31 18.67 18.06 0 0 0
21/04/2014
18.31
 67,650 19.28 19.28 18.19 20,000 20,000 0
18/04/2014
19.28
 18,190 19.40 19.40 18.91 0 0 0
17/04/2014
19.40
 43,100 19.16 19.40 19.03 0 12,900 -1.0
16/04/2014
19.16
 65,320 19.28 19.28 18.55 0 0 0
15/04/2014
19.28
 22,430 19.40 19.40 19.03 600 750 -0.0
14/04/2014
19.40
 74,700 19.64 19.88 19.16 1,000 0 0.1
11/04/2014
19.64
 35,420 20.00 20.00 19.40 0 0 0
10/04/2014
20.00
 17,020 20.13 20.13 19.88 3,060 0 0.3
08/04/2014
20.13
 51,280 20.00 20.13 19.88 0 600 -0.0
07/04/2014
20.00
 32,340 19.64 20.00 19.76 0 1,000 -0.1
04/04/2014
19.64
 4,910 19.64 19.76 19.52 1,060 0 0.1
03/04/2014
19.64
 15,970 19.64 19.88 19.52 0 3,060 -0.2
02/04/2014
19.64
 56,710 19.03 19.64 18.91 0 0 0
01/04/2014
19.03
 45,540 19.16 19.40 18.91 0 0 0
31/03/2014
19.16
 60,090 19.40 19.52 19.16 520 1,060 -0.0
28/03/2014
19.40
 15,570 19.16 19.40 19.03 0 0 0
27/03/2014
19.16
 72,020 19.16 19.52 18.67 0 0 0
26/03/2014
19.16
 112,630 19.88 20.00 19.16 0 0 0
25/03/2014
19.88
 125,280 20.13 20.37 19.76 7,400 520 0.6
24/03/2014
20.13
 36,580 20.25 20.49 20.00 880 0 0.1
21/03/2014
20.25
 40,970 20.13 20.37 20.13 850 0 0.1
20/03/2014
20.13
 71,320 20.49 20.73 20.13 200 0 0.0
19/03/2014
20.49
 149,550 20.49 20.73 20.37 0 4,380 -0.4
18/03/2014
20.49
 175,970 20.73 21.34 20.37 0 3,900 -0.3
17/03/2014
20.73
 57,250 20.37 20.85 20.13 0 850 -0.1
14/03/2014
20.37
 208,670 20.00 20.85 19.88 0 200 -0.0
13/03/2014
20.00
 260,570 18.79 20.00 18.67 39,799 39,799 0
12/03/2014
18.79
 16,430 18.67 18.79 18.67 35,000 35,000 0
11/03/2014
18.67
 75,220 18.19 18.79 18.43 750 0 0.1
10/03/2014
18.19
 97,550 18.31 18.31 17.94 21,000 20,000 0.1
07/03/2014
18.31
 22,610 18.31 18.43 18.19 28,000 28,000 0
06/03/2014
18.31
 52,960 18.19 18.43 18.19 2,000 0 0.2
05/03/2014
18.19
 45,680 18.19 18.43 18.06 380 750 -0.0
04/03/2014
18.19
 46,340 18.19 18.19 18.06 170 1,000 -0.1
03/03/2014
18.19
 56,210 18.55 18.55 18.19 0 0 0
28/02/2014
18.55
 39,510 18.55 18.67 18.19 0 2,000 -0.2
27/02/2014
18.55
 44,360 18.91 18.91 18.55 210 0 0.0
26/02/2014
18.91
 12,590 18.91 19.03 18.67 2,080 0 0.2
25/02/2014
18.91
 31,230 19.03 19.03 18.67 0 510 -0.0
24/02/2014
19.03
 123,080 18.19 19.03 18.19 0 0 0
21/02/2014
18.19
 64,700 18.19 18.43 17.82 0 250 -0.0
20/02/2014
18.19
 90,410 18.55 18.67 18.19 3,500 2,080 0.1
19/02/2014
18.55
 32,190 18.55 18.55 18.43 0 0 0
18/02/2014
18.55
 24,170 18.43 18.55 18.43 750 0 0.1
17/02/2014
18.43
 57,040 18.67 18.67 18.43 0 0 0
14/02/2014
18.67
 29,190 18.55 18.67 18.43 20,000 23,500 -0.3
13/02/2014
18.55
 41,010 18.43 18.67 18.43 3,130 0 0.2
12/02/2014
18.43
 13,850 18.43 18.67 18.31 160 750 -0.0
11/02/2014
18.43
 60,480 18.43 18.67 18.43 3,350 0 0.3
10/02/2014
18.43
 37,850 18.43 18.55 18.31 0 0 0
07/02/2014
18.43
 17,430 18.67 18.79 18.31 20,982 24,082 -0.2
06/02/2014
18.67
 13,850 18.67 18.91 18.55 300 160 0.0
27/01/2014
18.67
 63,310 18.55 18.67 18.43 320 3,350 -0.2
24/01/2014
18.55
 31,760 18.43 18.55 18.19 20,000 20,000 0
23/01/2014
18.43
 30,950 18.43 18.43 18.19 0 0 0
22/01/2014
18.43
 61,470 18.67 19.03 18.43 1,360 0 0.1
21/01/2014
18.67
 25,410 18.55 18.67 18.31 0 500 -0.0
20/01/2014
18.55
 31,150 18.19 18.67 18.19 0 0 0
17/01/2014
18.19
 105,700 17.82 18.31 17.82 0 150 -0.0
16/01/2014
17.82
 38,440 17.70 17.94 17.70 12,460 1,360 0.8

Chính sách bảo mật | Điều khoản sử dụng |