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)
05/03/2015
19.16
 140,300 18.93 19.75 18.93 56,102 129,052 -6.0
04/03/2015
18.93
 61,580 18.69 18.93 18.69 1,070 29,990 -2.3
03/03/2015
18.69
 10,930 18.46 18.69 18.46 390 0 0.0
02/03/2015
18.46
 20,570 18.69 18.69 18.46 9,750 0 0.8
27/02/2015
18.69
 17,530 18.69 18.69 18.46 0 0 0
26/02/2015
18.69
 9,170 18.69 18.69 18.46 0 1,070 -0.1
25/02/2015
18.69
 12,740 19.04 19.04 18.69 72,690 70,390 0.2
24/02/2015
19.04
 24,230 19.16 19.16 18.69 0 9,750 -0.8
13/02/2015
19.16
 38,860 19.16 19.28 18.93 80,000 80,000 0
12/02/2015
19.16
 26,300 18.69 19.16 18.58 51,480 50,000 0.1
11/02/2015
18.69
 13,080 18.58 18.81 18.34 20,000 22,690 -0.2
10/02/2015
18.58
 2,990 18.93 18.93 18.58 0 0 0
09/02/2015
18.93
 54,420 18.93 18.93 18.11 0 0 0
06/02/2015
18.93
 47,450 18.46 18.93 18.23 0 1,480 -0.1
05/02/2015
18.46
 34,110 18.34 18.46 18.23 20,000 20,000 0
04/02/2015
18.34
 23,230 17.76 18.34 17.76 2,760 0 0.2
03/02/2015
17.76
 16,840 18.46 18.69 17.76 2,010 0 0.2
02/02/2015
18.46
 3,380 18.34 18.46 18.34 0 0 0
30/01/2015
18.34
 38,090 18.34 18.58 18.11 0 0 0
29/01/2015
18.34
 45,950 18.23 18.69 18.23 0 2,760 -0.2
28/01/2015
18.23
 17,500 18.46 18.46 17.99 50,600 52,610 -0.2
27/01/2015
18.46
 123,750 17.76 18.93 17.76 23,400 23,400 0
26/01/2015
17.76
 25,480 17.76 17.76 17.64 26,400 26,400 0
23/01/2015
17.76
 12,630 17.99 17.99 17.76 26,100 26,100 0
22/01/2015
17.99
 26,180 17.88 17.99 17.64 0 0 0
21/01/2015
17.88
 26,550 18.11 18.11 17.76 0 0 0
20/01/2015
18.11
 1,760 17.99 18.11 17.76 410 0 0.0
19/01/2015
17.99
 33,110 17.99 17.99 17.76 0 0 0
16/01/2015
17.99
 6,100 17.99 18.23 17.88 500 0 0.0
15/01/2015
17.99
 19,400 17.99 18.11 17.99 10,840 0 0.8
14/01/2015
17.99
 14,690 18.11 18.11 17.99 0 410 -0.0
13/01/2015
18.11
 18,230 17.99 18.11 17.88 0 0 0
12/01/2015
17.99
 27,330 18.11 18.23 17.88 9,390 500 0.7
09/01/2015
18.11
 33,240 17.99 18.11 17.53 26,000 36,840 -0.8
08/01/2015
17.99
 5,350 17.99 18.11 17.88 27,100 27,000 0.0
07/01/2015
17.99
 71,370 17.64 18.11 17.64 28,000 28,000 0
06/01/2015
17.64
 48,120 17.18 17.64 17.06 0 9,390 -0.7
05/01/2015
17.18
 35,220 17.06 17.18 16.94 0 0 0
31/12/2014
17.06
 68,700 16.82 17.06 16.82 8,640 100 0.6
30/12/2014
16.82
 12,840 16.36 16.82 16.12 540 0 0.0
29/12/2014
16.36
 16,310 16.82 16.82 16.36 430 0 0.0
26/12/2014
16.82
 710 16.82 16.82 16.59 0 0 0
25/12/2014
16.82
 29,770 16.82 16.94 16.71 0 8,640 -0.6
24/12/2014
16.82
 1,430 16.82 16.82 16.82 0 540 -0.0
23/12/2014
16.82
 2,010 16.71 16.82 16.47 0 280 -0.0
22/12/2014
16.71
 17,170 16.47 16.71 16.47 980 0 0.1
19/12/2014
16.47
 22,170 16.59 16.59 16.36 0 0 0
18/12/2014
16.59
 7,100 17.06 17.06 16.59 400 0 0.0
17/12/2014
17.06
 125,050 17.06 17.06 16.12 0 150 -0.0
16/12/2014
17.06
 112,200 16.94 17.06 16.82 0 970 -0.1
15/12/2014
16.94
 35,620 16.82 17.18 16.82 0 0 0
12/12/2014
16.82
 42,950 16.59 16.94 16.71 200 0 0.0
11/12/2014
16.59
 15,820 16.71 16.71 16.47 0 400 -0.0
10/12/2014
16.71
 51,850 16.24 16.71 16.12 820 0 0.1
09/12/2014
16.24
 90,060 17.06 17.06 16.24 0 0 0
08/12/2014
17.06
 47,560 16.82 17.41 16.94 740 200 0.0
05/12/2014
16.82
 49,410 17.18 17.29 16.59 10 0 0.0
04/12/2014
17.18
 90,200 16.82 17.41 16.71 0 820 -0.1
03/12/2014
16.82
 81,850 16.82 17.29 16.12 0 0 0
02/12/2014
16.82
 66,140 16.59 17.53 16.71 59,829 60,569 -0.1
01/12/2014
16.59
 201,740 15.54 16.59 15.54 0 0 0
28/11/2014
15.54
 38,450 15.42 15.54 15.42 0 0 0
27/11/2014
15.42
 9,530 15.54 15.54 15.31 0 0 0
26/11/2014
15.54
 9,930 15.54 15.54 15.42 0 0 0
25/11/2014
15.54
 11,160 15.42 15.54 15.42 0 0 0
24/11/2014
15.42
 10,810 15.54 15.54 15.42 0 0 0
21/11/2014
15.54
 19,270 15.42 15.54 15.54 950 0 0.1
20/11/2014
15.42
 3,870 15.42 15.54 15.42 0 0 0
19/11/2014
15.42
 3,550 15.54 15.54 15.42 0 0 0
18/11/2014
15.54
 5,400 15.42 15.54 15.42 0 0 0
17/11/2014
15.42
 14,460 15.77 15.77 15.42 0 950 -0.1
14/11/2014
15.77
 910 15.77 15.77 15.54 0 0 0
13/11/2014
15.77
 6,350 15.54 15.77 15.54 310 0 0.0
12/11/2014
15.54
 16,820 15.54 15.66 15.54 1,170 0 0.1
11/11/2014
15.54
 9,840 15.66 15.66 15.42 0 0 0
10/11/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2014
15.66
 27,910 15.42 15.66 15.42 0 0 0
07/11/2014
15.42
 2,320 15.31 15.42 15.19 0 310 -0.0
06/11/2014
15.31
 4,470 15.42 15.54 15.31 650 1,170 -0.0
05/11/2014
15.42
 11,190 15.19 15.42 15.08 0 0 0
04/11/2014
15.19
 4,020 15.42 15.42 15.19 100,332 100,332 0
03/11/2014
15.42
 22,240 15.31 15.54 15.31 0 0 0
31/10/2014
15.31
 6,100 15.19 15.31 15.08 0 650 -0.0
30/10/2014
15.19
 16,930 15.19 15.42 14.96 0 0 0
29/10/2014
15.19
 7,570 15.19 15.31 15.19 0 0 0
28/10/2014
15.19
 8,890 14.96 15.19 14.96 0 0 0
27/10/2014
14.96
 32,480 15.65 15.65 14.96 520 0 0.0
24/10/2014
15.65
 21,510 15.65 15.65 15.42 7,170 0 0.5
23/10/2014
15.65
 19,930 15.65 15.77 15.42 870 0 0.1
22/10/2014
15.65
 2,920 15.65 15.65 15.54 0 0 0
21/10/2014
15.65
 6,330 15.54 15.77 15.54 650 520 0.0
20/10/2014
15.54
 23,990 15.42 15.65 15.31 0 7,170 -0.5
17/10/2014
15.42
 71,890 15.42 15.77 15.31 0 870 -0.1
16/10/2014
15.42
 41,700 15.88 15.88 15.42 0 0 0
15/10/2014
15.88
 26,290 16.00 16.00 15.88 0 650 -0.0
14/10/2014
16.00
 18,380 16.00 16.11 15.88 0 0 0
13/10/2014
16.00
 21,520 15.88 16.11 15.88 20,010 20,000 0.0
10/10/2014
15.88
 25,400 16.11 16.11 15.88 59,829 59,829 0
09/10/2014
16.11
 61,810 16.11 16.11 15.88 0 0 0
08/10/2014
16.11
 25,990 16.11 16.11 16.00 0 0 0
07/10/2014
16.11
 15,220 16.00 16.11 16.00 1,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |