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)
29/07/2015
22.74
 90,070 22.74 22.98 22.62 30,480 0 2.9
28/07/2015
22.74
 27,470 23.10 23.10 22.74 25,960 23,000 0.3
27/07/2015
23.10
 102,770 22.98 23.22 22.74 23,900 24,300 -0.0
24/07/2015
22.98
 204,350 21.65 23.10 21.89 2,750 23,900 -2.0
23/07/2015
21.65
 75,960 21.41 21.77 21.29 0 30,480 -2.7
22/07/2015
21.41
 144,260 20.92 21.41 20.68 0 2,960 -0.3
21/07/2015
20.92
 51,350 20.92 21.17 20.80 23,210 24,260 -0.1
20/07/2015
20.92
 71,490 20.68 21.53 20.80 0 25,600 -2.2
17/07/2015
20.68
 170,650 19.35 20.68 19.35 0 0 0
16/07/2015
19.35
 70,550 19.35 19.47 19.23 0 0 0
15/07/2015
19.35
 51,850 19.47 19.59 19.35 2,420 0 0.2
14/07/2015
19.47
 96,430 19.59 19.72 19.47 0 0 0
13/07/2015
19.59
 48,020 19.47 19.59 19.47 8,170 0 0.7
10/07/2015
19.47
 72,380 19.47 19.72 19.47 30,000 0 2.4
09/07/2015
19.47
 24,140 19.47 19.47 19.35 27,100 29,520 -0.2
08/07/2015
19.47
 132,020 19.35 19.47 19.23 27,300 27,300 0
07/07/2015
19.35
 127,000 19.84 19.84 19.35 20,000 28,170 -0.7
06/07/2015
19.84
 133,520 19.84 19.84 19.59 910 30,000 -2.4
03/07/2015
19.84
 43,440 19.84 19.96 19.59 50,600 50,600 0
02/07/2015
19.84
 64,140 19.84 20.08 19.59 0 0 0
01/07/2015
19.84
 169,730 18.87 19.84 18.75 0 0 0
30/06/2015
18.87
 45,860 19.23 19.35 18.87 63,860 64,770 -0.1
29/06/2015
19.23
 51,050 18.75 19.35 18.75 0 0 0
26/06/2015
18.75
 336,500 18.26 19.11 18.38 0 0 0
25/06/2015
18.26
 12,910 18.26 18.26 18.14 0 0 0
24/06/2015
18.26
 62,030 18.26 18.38 18.14 345,400 335,400 0.8
23/06/2015
18.26
 29,700 18.26 18.38 18.26 2,130 0 0.2
22/06/2015
18.26
 26,530 18.26 18.38 18.14 3,990 0 0.3
19/06/2015
18.26
 3,600 18.02 18.26 18.26 3,600 0 0.3
18/06/2015
18.02
 14,530 18.02 18.14 17.90 1,700 10,000 -0.6
17/06/2015
18.02
 7,760 18.14 18.14 17.90 0 2,130 -0.2
16/06/2015
18.14
 12,520 18.14 18.26 18.14 0 3,990 -0.3
15/06/2015
18.14
 7,640 18.14 18.63 18.14 2,770 3,600 -0.1
12/06/2015
18.14
 8,570 18.26 18.26 18.02 0 1,700 -0.1
11/06/2015
18.26
 4,130 18.02 18.26 18.02 0 0 0
10/06/2015
18.02
 14,400 17.90 18.02 17.78 0 0 0
09/06/2015
17.90
 9,690 18.38 18.38 17.90 370 2,770 -0.2
08/06/2015
18.38
 3,160 18.14 18.63 18.26 1,480 0 0.1
05/06/2015
18.14
 6,870 18.02 18.14 17.90 810 0 0.1
04/06/2015
18.02
 2,230 18.02 18.14 17.66 0 0 0
03/06/2015
18.02
 7,620 17.90 18.02 17.78 0 370 -0.0
02/06/2015
17.90
 6,440 18.02 18.02 17.90 0 1,480 -0.1
01/06/2015
18.02
 16,870 18.02 18.02 17.78 0 810 -0.1
29/05/2015
18.02
 5,500 18.02 18.02 18.02 0 0 0
28/05/2015
18.02
 13,600 17.90 18.14 18.02 0 0 0
27/05/2015
17.90
 1,560 17.90 18.14 17.90 0 0 0
26/05/2015
17.90
 6,670 18.14 18.14 17.90 0 0 0
25/05/2015
18.14
 11,870 18.14 18.26 17.90 0 0 0
22/05/2015
18.14
 15,220 18.51 18.51 18.14 0 0 0
21/05/2015
18.51
 15,270 17.90 18.51 17.90 5,060 0 0.4
20/05/2015
17.90
 21,510 17.66 17.90 17.66 0 0 0
19/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2015
17.66
 7,370 17.18 17.78 17.42 29,012 29,012 0
18/05/2015
17.18
 16,170 17.41 17.53 17.18 0 0 0
15/05/2015
17.41
 21,150 17.29 17.64 17.41 0 5,060 -0.4
14/05/2015
17.29
 12,430 17.06 17.29 16.94 740 0 0.1
13/05/2015
17.06
 41,330 17.06 17.06 16.82 0 0 0
12/05/2015
17.06
 13,290 17.29 17.53 16.82 0 0 0
11/05/2015
17.29
 11,180 17.64 17.64 17.29 0 0 0
08/05/2015
17.64
 18,030 17.76 17.99 17.64 0 740 -0.1
07/05/2015
17.76
 26,440 17.64 17.76 17.53 0 0 0
06/05/2015
17.64
 14,280 17.76 17.76 17.64 0 0 0
05/05/2015
17.76
 47,840 17.53 17.88 17.41 0 0 0
04/05/2015
17.53
 62,320 18.34 18.46 17.53 4,670 0 0.4
27/04/2015
18.34
 3,230 18.11 18.34 18.11 0 0 0
24/04/2015
18.11
 5,840 18.23 18.34 18.11 0 0 0
23/04/2015
18.23
 61,990 18.58 18.58 18.11 0 0 0
22/04/2015
18.58
 11,480 18.23 18.58 18.23 920 4,670 -0.3
21/04/2015
18.23
 11,930 18.58 18.58 18.23 0 0 0
20/04/2015
18.58
 4,660 18.58 18.58 18.46 920 0 0.1
17/04/2015
18.58
 11,740 18.23 18.58 18.23 0 0 0
16/04/2015
18.23
 14,240 18.34 18.46 18.23 0 920 -0.1
15/04/2015
18.34
 18,530 18.81 18.81 18.34 1,050 0 0.1
14/04/2015
18.81
 8,760 18.34 18.81 18.34 0 0 0
13/04/2015
18.34
 18,890 18.93 19.04 18.34 2,000 920 0.1
10/04/2015
18.93
 7,640 19.04 19.04 18.93 0 0 0
09/04/2015
19.04
 20,690 18.81 19.04 18.69 0 0 0
08/04/2015
18.81
 25,810 18.58 18.81 18.58 0 0 0
07/04/2015
18.58
 17,010 18.69 18.69 18.46 0 3,050 -0.2
06/04/2015
18.69
 13,530 18.81 18.81 18.46 3,260 0 0.3
03/04/2015
18.81
 67,750 18.34 18.93 18.46 15,000 0 1.2
02/04/2015
18.34
 5,040 18.34 18.34 18.11 0 0 0
01/04/2015
18.34
 22,560 18.34 18.34 18.11 0 0 0
31/03/2015
18.34
 17,590 18.46 18.46 18.23 2,880 3,260 -0.0
30/03/2015
18.46
 21,640 18.58 18.58 18.11 320 15,000 -1.2
27/03/2015
18.58
 19,920 18.46 18.58 18.23 0 0 0
26/03/2015
18.46
 8,500 18.23 18.46 18.23 500 0 0.0
25/03/2015
18.23
 19,660 17.88 18.34 17.88 0 3,200 -0.2
24/03/2015
17.88
 41,440 18.11 18.11 17.88 0 3,200 -0.2
23/03/2015
18.11
 52,640 18.46 18.46 18.11 18,070 0 1.4
20/03/2015
18.46
 39,940 18.46 18.46 18.11 0 500 -0.0
19/03/2015
18.46
 38,690 18.69 18.69 18.23 120 2,220 -0.2
18/03/2015
18.69
 17,170 18.46 18.69 18.34 0 0 0
17/03/2015
18.46
 25,430 18.69 18.69 18.46 3,110 1,840 0.1
16/03/2015
18.69
 7,470 18.69 18.69 18.34 0 740 -0.1
13/03/2015
18.69
 43,170 18.46 18.69 18.46 0 15,610 -1.2
12/03/2015
18.46
 24,070 18.81 18.93 18.46 7,950 0 0.6
11/03/2015
18.81
 86,290 18.93 18.93 18.58 65,000 3,110 5.0
10/03/2015
18.93
 38,560 18.93 19.16 18.69 29,990 0 2.5
09/03/2015
18.93
 22,360 19.04 19.04 18.58 27,000 27,000 0
06/03/2015
19.04
 12,100 19.16 19.16 18.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |