CTCP Nhựa Bình Minh (bmp)

132
1.40
(1.07%)
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
(2024-10-09) 		9 7.40% 6,705,100 288,690 38.5
119.90
137.30
132
2 tháng
(2024-09-09) 		28 27.29% 13,466,200 907,390 108.2
102.60
137.30
132
3 tháng
(2024-08-12) 		33.60 34.64% 16,389,300 1,306,010 149.3
95.90
137.30
132
6 tháng
(2024-05-13) 		19.21 17.25% 28,263,300 -137,207 0.5
91
137.30
132
12 tháng
(2023-11-14) 		46.04 54.44% 56,968,700 108,112 9.6
81.69
137.30
132
24 tháng
(2022-11-21) 		85.90 192.14% 114,508,500 -1,018,292 -39.0
43.13
137.30
132
36 tháng
(2021-11-24) 		86.17 193.93% 131,769,200 88,835 27.9
41.54
137.30
132
60 tháng
(2019-12-05) 		99.40 318.56% 209,145,660 3,521,315 208.9
21.13
137.30
132
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2013
20.48
 167,150 20.48 20.60 19.98 110 1,000 -0.1
20/08/2013
20.48
 150,450 20.48 20.60 20.10 0 10 -0.0
19/08/2013
20.48
 212,680 19.48 20.60 19.35 0 350 -0.0
16/08/2013
19.48
 56,770 19.48 19.73 19.35 0 750 -0.1
15/08/2013
19.48
 94,210 19.48 19.73 19.35 940 110 0.1
14/08/2013
19.48
 57,110 19.60 19.60 19.35 0 0 0
13/08/2013
19.60
 109,510 19.48 19.85 19.35 0 0 0
12/08/2013
19.48
 137,700 19.10 19.73 19.10 0 0 0
09/08/2013
19.10
 54,350 18.85 19.10 18.85 0 940 -0.1
08/08/2013
18.85
 76,850 18.98 19.23 18.85 0 0 0
07/08/2013
18.98
 149,050 19.73 19.73 18.98 0 0 0
06/08/2013
19.73
 102,890 19.23 19.73 19.35 0 0 0
05/08/2013
19.23
 142,670 18.60 19.48 18.60 0 0 0
02/08/2013
18.60
 89,930 18.48 18.85 18.48 0 0 0
01/08/2013
18.48
 67,380 17.98 18.73 17.85 260 0 0.0
31/07/2013
17.98
 13,800 17.98 18.10 17.73 200 0 0.0
30/07/2013
17.98
 24,960 17.73 17.98 17.60 0 0 0
29/07/2013
17.73
 84,300 17.98 18.10 17.35 660 0 0.0
26/07/2013
17.98
 50,740 17.98 18.10 17.48 200 0 0.0
25/07/2013
17.98
 46,450 17.98 18.10 17.73 0 0 0
24/07/2013
17.98
 100,810 18.23 18.48 17.73 0 0 0
23/07/2013
18.23
 104,150 18.60 18.60 18.10 32,000 32,660 -0.0
22/07/2013
18.60
 54,600 18.23 18.98 18.23 0 200 -0.0
19/07/2013
18.23
 106,560 17.35 18.48 17.35 20,000 20,000 0
18/07/2013
17.35
 139,620 16.48 17.60 16.48 20,000 20,000 0
17/07/2013
16.48
 19,490 16.36 16.48 16.11 0 0 0
16/07/2013
16.36
 27,610 16.23 16.36 16.23 0 0 0
15/07/2013
16.23
 17,560 16.36 16.48 16.11 0 0 0
12/07/2013
16.36
 43,210 15.98 16.36 15.98 0 0 0
11/07/2013
15.98
 37,910 15.98 15.98 15.48 0 0 0
10/07/2013
15.98
 26,230 15.98 16.11 15.86 0 0 0
09/07/2013
15.98
 38,680 16.23 16.23 15.86 0 0 0
08/07/2013
16.23
 50,760 16.36 16.48 16.11 1,110 0 0.1
05/07/2013
16.36
 83,200 16.48 16.73 16.36 0 0 0
04/07/2013
16.48
 72,740 16.36 16.48 16.11 0 0 0
03/07/2013
16.36
 36,890 16.36 16.48 16.11 0 0 0
02/07/2013
16.36
 91,290 15.98 16.48 15.98 2,260 1,110 0.1
01/07/2013
15.98
 67,540 15.86 16.11 15.73 21,530 0 1.4
28/06/2013
15.86
 164,910 15.36 16.11 15.48 13,970 0 0.9
27/06/2013
15.36
 48,830 14.98 15.48 14.98 0 0 0
26/06/2013
14.98
 45,780 14.98 15.23 14.48 0 2,260 -0.1
25/06/2013
14.98
 124,360 15.73 15.73 14.73 0 21,530 -1.3
24/06/2013
15.73
 72,890 15.73 16.23 15.48 0 13,970 -0.9
21/06/2013
15.73
 26,330 16.23 16.36 15.73 1,680 0 0.1
20/06/2013
16.23
 36,010 16.73 16.85 16.23 0 0 0
19/06/2013: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
19/06/2013
16.73
 102,480 15.75 16.73 16.23 41,264 41,264 0
18/06/2013
15.75
 100,680 15.75 15.75 14.72 0 0 0
17/06/2013
15.75
 118,750 16.78 16.78 15.66 610 1,580 -0.1
14/06/2013
16.78
 145,610 17.16 17.16 16.50 0 0 0
13/06/2013
17.16
 90,800 16.69 17.25 16.69 0 0 0
12/06/2013
16.69
 162,360 15.66 16.69 15.66 1,260 0 0.1
11/06/2013
15.66
 85,640 15.19 15.94 15.09 0 710 -0.1
10/06/2013
15.19
 88,330 14.44 15.38 14.91 2,740 0 0.2
07/06/2013
14.44
 21,070 14.25 14.53 14.25 0 0 0
06/06/2013
14.25
 64,360 13.69 14.25 13.78 600 1,260 -0.0
05/06/2013
13.69
 9,260 13.69 13.88 13.59 0 0 0
04/06/2013
13.69
 41,750 13.50 13.88 13.50 7,080 2,740 0.3
03/06/2013
13.50
 35,100 13.41 13.59 13.41 0 0 0
31/05/2013
13.41
 48,350 13.50 13.59 13.41 0 600 -0.0
30/05/2013
13.50
 27,030 13.41 13.50 13.31 0 0 0
29/05/2013
13.41
 57,000 13.50 13.59 13.41 0 7,080 -0.5
28/05/2013
13.50
 65,220 13.41 13.59 13.31 26,070 26,070 0
27/05/2013
13.41
 116,540 13.13 13.59 13.31 0 0 0
24/05/2013
13.13
 44,560 12.75 13.13 12.75 270 0 0.0
23/05/2013
12.75
 78,770 12.66 12.94 12.47 0 0 0
22/05/2013
12.66
 40,870 12.56 12.75 12.47 0 0 0
21/05/2013
12.56
 72,110 12.09 12.56 12.19 0 0 0
20/05/2013
12.09
 38,900 12.00 12.09 11.91 300 270 0.0
17/05/2013
12.00
 11,660 12.19 12.19 12.00 0 0 0
16/05/2013
12.19
 15,770 12.19 12.19 12.00 0 0 0
15/05/2013
12.19
 14,700 12.09 12.19 12.00 0 0 0
14/05/2013
12.09
 28,460 12.28 12.28 12.09 0 300 -0.0
13/05/2013
12.28
 14,770 12.38 12.47 12.19 0 0 0
10/05/2013
12.38
 13,890 12.47 12.56 12.00 720 0 0.0
09/05/2013
12.47
 16,740 12.47 12.56 12.47 720 0 0.0
08/05/2013
12.47
 15,900 12.38 12.56 12.38 0 0 0
07/05/2013
12.38
 18,590 12.28 12.38 12.28 0 0 0
06/05/2013
12.28
 18,940 12.19 12.38 12.09 500 720 -0.0
03/05/2013
12.19
 12,780 12.19 12.28 11.91 0 720 -0.0
02/05/2013
12.19
 48,220 12.38 12.38 11.81 0 0 0
26/04/2013
12.38
 31,900 12.56 12.66 12.28 4,000 0 0.3
25/04/2013
12.56
 35,710 12.56 12.84 12.38 3,120 500 0.2
24/04/2013
12.56
 60,950 12.38 12.94 12.28 0 0 0
23/04/2013
12.38
 24,410 12.38 12.47 12.19 0 0 0
22/04/2013
12.38
 23,550 12.56 12.56 12.38 0 4,000 -0.3
18/04/2013
12.56
 39,230 12.19 12.56 12.00 0 3,120 -0.2
17/04/2013
12.19
 95,520 12.38 12.56 12.00 0 0 0
16/04/2013
12.38
 74,240 12.56 12.75 12.19 9,290 0 0.6
15/04/2013
12.56
 139,150 12.94 13.03 12.56 40 0 0.0
12/04/2013
12.94
 171,380 12.75 13.59 12.66 0 0 0
11/04/2013
12.75
 43,350 12.75 13.13 12.75 0 0 0
10/04/2013
12.75
 151,730 12.66 13.50 12.75 0 9,290 -0.7
09/04/2013
12.66
 56,330 12.56 12.66 12.47 0 40 -0.0
08/04/2013
12.56
 87,670 12.47 12.75 12.47 0 0 0
05/04/2013
12.47
 55,060 12.28 12.75 12.19 0 0 0
04/04/2013
12.28
 74,540 12.75 12.84 12.28 860 0 0.1
03/04/2013
12.75
 75,010 12.66 13.03 12.66 480 0 0.0
02/04/2013
12.66
 75,060 13.03 13.31 12.66 5,250 0 0.4
01/04/2013
13.03
 170,030 12.19 13.03 11.91 20,000 20,000 0
29/03/2013
12.19
 47,400 12.28 12.28 11.81 660 860 -0.0

Chính sách bảo mật | Điều khoản sử dụng |