CTCP Nhựa Bình Minh (bmp)

125
-1.80
(-1.42%)
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
132.50
2 tháng
(2024-09-16) 		17.40 15.12% 12,488,600 463,890 59.2
113.70
137.30
132.50
3 tháng
(2024-08-15) 		35.70 36.88% 16,591,600 1,228,010 140.0
96.80
137.30
132.50
6 tháng
(2024-05-17) 		19.70 17.46% 27,797,000 4,003 16.2
91
137.30
132.50
12 tháng
(2023-11-20) 		47.20 55.34% 55,874,200 -369,288 -37.8
81.69
137.30
132.50
24 tháng
(2022-11-24) 		89.37 207.22% 114,788,000 -1,035,892 -44.0
43.13
137.30
132.50
36 tháng
(2021-11-29) 		88.07 198.21% 132,030,400 -42,165 16.4
41.54
137.30
132.50
60 tháng
(2019-12-10) 		102.57 342.69% 209,413,080 3,506,825 204.0
21.13
137.30
132.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2014
17.82
 48,040 17.46 17.94 17.58 0 0 0
13/01/2014
17.46
 13,450 17.34 17.46 17.34 560 0 0.0
10/01/2014
17.34
 72,150 17.22 17.46 17.22 0 12,090 -0.9
09/01/2014
17.22
 56,140 17.22 17.22 16.97 0 0 0
08/01/2014
17.22
 19,590 17.09 17.22 17.09 0 0 0
07/01/2014
17.09
 25,830 17.09 17.34 17.09 1,060 930 0.0
06/01/2014
17.09
 21,240 16.97 17.09 16.85 0 0 0
03/01/2014
16.97
 1,900 16.97 17.09 16.97 0 0 0
02/01/2014
16.97
 16,500 16.97 17.22 16.97 0 0 0
31/12/2013
16.97
 19,290 16.85 17.34 16.85 0 1,060 -0.1
30/12/2013
16.85
 23,990 17.09 17.34 16.85 0 0 0
27/12/2013
17.09
 5,030 16.97 17.34 17.09 1,560 0 0.1
26/12/2013
16.97
 66,620 16.97 17.46 16.97 0 0 0
25/12/2013
16.97
 6,080 16.97 17.22 16.97 2,410 0 0.2
24/12/2013
16.97
 19,610 16.97 16.97 16.85 0 0 0
23/12/2013
16.97
 19,530 16.97 16.97 16.85 0 0 0
20/12/2013
16.97
 18,940 17.09 17.09 16.97 0 1,560 -0.1
19/12/2013
17.09
 17,510 17.09 17.34 16.97 3,500 2,100 0.1
18/12/2013
17.09
 23,270 17.09 17.09 16.85 310 0 0.0
17/12/2013
17.09
 20,640 17.22 17.34 17.09 0 310 -0.0
16/12/2013
17.22
 9,450 17.34 17.34 17.22 0 0 0
13/12/2013
17.34
 32,580 17.34 17.34 17.22 0 3,500 -0.3
12/12/2013
17.34
 18,290 17.22 17.34 17.22 0 0 0
11/12/2013
17.22
 35,420 17.46 17.46 17.09 87,000 87,000 0
10/12/2013
17.46
 30,370 17.34 17.46 17.22 0 310 -0.0
09/12/2013
17.34
 24,060 17.34 17.34 17.09 0 0 0
06/12/2013
17.34
 29,190 17.58 17.58 17.34 2,000 0 0.1
05/12/2013
17.58
 13,260 17.82 17.82 17.46 42,016 42,016 0
04/12/2013
17.82
 59,240 17.58 17.82 17.58 2,900 0 0.2
03/12/2013
17.58
 149,740 16.85 17.82 16.85 20,000 20,000 0
02/12/2013
16.85
 38,130 16.85 16.85 16.73 0 2,000 -0.1
29/11/2013
16.85
 28,280 16.85 16.85 16.73 0 0 0
28/11/2013
16.85
 28,840 16.85 16.97 16.85 0 2,900 -0.2
27/11/2013
16.85
 25,030 16.85 16.97 16.85 42,500 39,350 0.2
26/11/2013
16.85
 38,140 16.61 16.97 16.61 0 0 0
25/11/2013
16.61
 69,920 16.73 16.97 16.61 0 0 0
22/11/2013
16.73
 36,580 16.73 16.73 16.49 1,350 0 0.1
21/11/2013
16.73
 35,560 16.73 16.85 16.61 0 3,150 -0.2
20/11/2013
16.73
 13,590 16.85 16.85 16.61 0 0 0
19/11/2013
16.85
 29,740 16.97 17.09 16.85 0 0 0
18/11/2013
16.97
 107,350 16.49 17.09 16.61 3,370 1,350 0.1
15/11/2013
16.49
 80,390 16.12 16.61 16.12 0 0 0
14/11/2013
16.12
 42,690 16.00 16.12 15.88 0 0 0
13/11/2013
16.00
 19,590 16.25 16.25 16.00 0 0 0
12/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
12/11/2013
16.25
 51,360 16.12 16.37 16.12 390 2,860 -0.2
11/11/2013
16.12
 51,050 16.24 16.24 16.12 0 510 -0.0
08/11/2013
16.24
 48,590 16.00 16.24 15.89 20,000 20,000 0
07/11/2013
16.00
 54,130 16.00 16.12 15.89 0 0 0
06/11/2013
16.00
 71,090 16.00 16.12 15.89 0 0 0
05/11/2013
16.00
 32,070 16.12 16.12 16.00 2,410 0 0.2
04/11/2013
16.12
 30,300 16.12 16.12 16.00 0 390 -0.0
01/11/2013
16.12
 14,700 16.12 16.12 16.00 0 0 0
31/10/2013
16.12
 19,370 16.36 16.48 16.12 0 0 0
30/10/2013
16.36
 51,030 16.00 16.36 16.00 14,450 2,180 0.8
29/10/2013
16.00
 26,190 16.00 16.00 15.77 0 230 -0.0
28/10/2013
16.00
 46,360 16.00 16.24 16.00 0 0 0
25/10/2013
16.00
 144,290 16.48 16.48 15.77 1,050 0 0.1
24/10/2013
16.48
 143,920 16.84 16.84 16.36 2,580 14,450 -0.8
23/10/2013
16.84
 67,440 16.96 16.96 16.72 0 0 0
22/10/2013
16.96
 60,230 16.60 16.96 16.60 0 0 0
21/10/2013
16.60
 131,270 16.48 16.96 16.36 0 1,050 -0.1
18/10/2013
16.48
 648,570 17.68 17.68 16.48 480 2,260 -0.1
17/10/2013
17.68
 52,510 17.92 18.04 17.68 2,810 320 0.2
16/10/2013
17.92
 82,410 18.04 18.04 17.68 0 0 0
15/10/2013
18.04
 42,000 18.04 18.15 17.92 0 0 0
14/10/2013
18.04
 57,850 18.04 18.04 17.80 0 480 -0.0
11/10/2013
18.04
 124,790 18.15 18.27 18.04 0 2,810 -0.2
10/10/2013
18.15
 173,830 18.27 18.51 18.15 0 0 0
09/10/2013
18.27
 69,010 18.27 18.39 18.27 0 0 0
08/10/2013
18.27
 49,890 18.27 18.39 18.15 1,600 0 0.1
07/10/2013
18.27
 82,640 18.27 18.27 17.92 0 0 0
04/10/2013
18.27
 104,380 18.39 18.39 18.15 0 0 0
03/10/2013
18.39
 56,870 18.39 18.39 18.15 0 0 0
02/10/2013
18.39
 77,990 18.39 18.51 18.27 30 1,110 -0.1
01/10/2013
18.39
 118,230 18.39 18.51 18.15 0 0 0
30/09/2013
18.39
 80,190 18.39 18.51 18.27 0 0 0
27/09/2013
18.39
 70,400 18.63 18.63 18.27 0 0 0
26/09/2013
18.63
 72,080 18.63 18.75 18.39 0 0 0
25/09/2013
18.63
 87,770 18.51 18.87 18.51 0 0 0
24/09/2013
18.51
 34,330 18.51 18.63 18.39 0 130 -0.0
23/09/2013
18.51
 30,260 18.27 18.51 18.27 0 390 -0.0
20/09/2013
18.27
 32,100 18.51 18.51 18.27 0 0 0
19/09/2013
18.51
 69,520 18.39 18.75 18.51 0 0 0
18/09/2013
18.39
 82,630 18.04 18.75 18.04 1,910 0 0.1
17/09/2013
18.04
 52,890 17.92 18.15 17.80 3,220 0 0.2
16/09/2013
17.92
 60,750 17.80 18.04 17.80 6,750 0 0.5
13/09/2013
17.80
 89,450 17.44 17.92 17.56 0 0 0
12/09/2013
17.44
 33,300 17.56 17.80 17.44 0 1,910 -0.1
11/09/2013
17.56
 229,480 17.44 18.04 17.56 1,880 3,220 -0.1
10/09/2013
17.44
 135,730 16.84 17.56 16.84 0 6,750 -0.5
09/09/2013
16.84
 32,990 17.32 17.32 16.72 20 0 0.0
06/09/2013
17.32
 23,950 17.32 17.32 17.08 200 0 0.0
05/09/2013
17.32
 77,310 16.96 17.32 16.84 40,080 1,880 2.8
04/09/2013
16.96
 89,530 17.32 17.44 16.84 4,730 0 0.3
03/09/2013
17.32
 79,050 17.44 17.80 17.32 2,060 0 0.2
30/08/2013
17.44
 76,660 16.84 17.44 16.60 0 220 -0.0
29/08/2013
16.84
 165,360 16.96 17.44 16.60 0 40,080 -2.8
28/08/2013
16.96
 249,350 17.80 17.80 16.72 230 4,730 -0.3
27/08/2013
17.80
 70,080 18.27 18.27 17.68 780 2,060 -0.1
26/08/2013
18.27
 234,410 18.27 18.39 17.68 85,010 85,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |