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)
15/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2014
14.96
 17,390 14.96 15.54 14.50 0 0 0
14/05/2014
14.96
 32,310 14.52 14.96 14.07 0 0 0
13/05/2014
14.52
 9,430 14.52 14.52 14.07 0 0 0
12/05/2014
14.52
 82,520 15.41 15.41 14.40 0 0 0
09/05/2014
15.41
 66,060 15.07 15.41 14.52 0 0 0
08/05/2014
15.07
 219,420 16.19 16.19 15.07 0 0 0
07/05/2014
16.19
 29,330 16.08 16.30 16.08 0 0 0
06/05/2014
16.08
 48,310 16.41 16.41 15.63 0 0 0
05/05/2014
16.41
 33,940 16.75 16.86 16.30 0 0 0
29/04/2014
16.75
 31,710 16.53 16.86 16.53 1,930 0 0.1
28/04/2014
16.53
 22,340 17.20 17.42 16.53 0 0 0
25/04/2014
17.20
 33,150 17.20 17.31 17.20 0 0 0
24/04/2014
17.20
 5,310 17.08 17.42 16.97 0 0 0
23/04/2014
17.08
 18,190 17.20 17.20 17.08 13,650 1,930 0.9
22/04/2014
17.20
 71,060 16.86 17.20 16.64 0 0 0
21/04/2014
16.86
 67,650 17.75 17.75 16.75 20,000 20,000 0
18/04/2014
17.75
 18,190 17.87 17.87 17.42 0 0 0
17/04/2014
17.87
 43,100 17.64 17.87 17.53 0 12,900 -1.0
16/04/2014
17.64
 65,320 17.75 17.75 17.08 0 0 0
15/04/2014
17.75
 22,430 17.87 17.87 17.53 600 750 -0.0
14/04/2014
17.87
 74,700 18.09 18.31 17.64 1,000 0 0.1
11/04/2014
18.09
 35,420 18.42 18.42 17.87 0 0 0
10/04/2014
18.42
 17,020 18.54 18.54 18.31 3,060 0 0.3
08/04/2014
18.54
 51,280 18.42 18.54 18.31 0 600 -0.0
07/04/2014
18.42
 32,340 18.09 18.42 18.20 0 1,000 -0.1
04/04/2014
18.09
 4,910 18.09 18.20 17.98 1,060 0 0.1
03/04/2014
18.09
 15,970 18.09 18.31 17.98 0 3,060 -0.2
02/04/2014
18.09
 56,710 17.53 18.09 17.42 0 0 0
01/04/2014
17.53
 45,540 17.64 17.87 17.42 0 0 0
31/03/2014
17.64
 60,090 17.87 17.98 17.64 520 1,060 -0.0
28/03/2014
17.87
 15,570 17.64 17.87 17.53 0 0 0
27/03/2014
17.64
 72,020 17.64 17.98 17.20 0 0 0
26/03/2014
17.64
 112,630 18.31 18.42 17.64 0 0 0
25/03/2014
18.31
 125,280 18.54 18.76 18.20 7,400 520 0.6
24/03/2014
18.54
 36,580 18.65 18.87 18.42 880 0 0.1
21/03/2014
18.65
 40,970 18.54 18.76 18.54 850 0 0.1
20/03/2014
18.54
 71,320 18.87 19.09 18.54 200 0 0.0
19/03/2014
18.87
 149,550 18.87 19.09 18.76 0 4,380 -0.4
18/03/2014
18.87
 175,970 19.09 19.65 18.76 0 3,900 -0.3
17/03/2014
19.09
 57,250 18.76 19.21 18.54 0 850 -0.1
14/03/2014
18.76
 208,670 18.42 19.21 18.31 0 200 -0.0
13/03/2014
18.42
 260,570 17.31 18.42 17.20 39,799 39,799 0
12/03/2014
17.31
 16,430 17.20 17.31 17.20 35,000 35,000 0
11/03/2014
17.20
 75,220 16.75 17.31 16.97 750 0 0.1
10/03/2014
16.75
 97,550 16.86 16.86 16.53 21,000 20,000 0.1
07/03/2014
16.86
 22,610 16.86 16.97 16.75 28,000 28,000 0
06/03/2014
16.86
 52,960 16.75 16.97 16.75 2,000 0 0.2
05/03/2014
16.75
 45,680 16.75 16.97 16.64 380 750 -0.0
04/03/2014
16.75
 46,340 16.75 16.75 16.64 170 1,000 -0.1
03/03/2014
16.75
 56,210 17.08 17.08 16.75 0 0 0
28/02/2014
17.08
 39,510 17.08 17.20 16.75 0 2,000 -0.2
27/02/2014
17.08
 44,360 17.42 17.42 17.08 210 0 0.0
26/02/2014
17.42
 12,590 17.42 17.53 17.20 2,080 0 0.2
25/02/2014
17.42
 31,230 17.53 17.53 17.20 0 510 -0.0
24/02/2014
17.53
 123,080 16.75 17.53 16.75 0 0 0
21/02/2014
16.75
 64,700 16.75 16.97 16.41 0 250 -0.0
20/02/2014
16.75
 90,410 17.08 17.20 16.75 3,500 2,080 0.1
19/02/2014
17.08
 32,190 17.08 17.08 16.97 0 0 0
18/02/2014
17.08
 24,170 16.97 17.08 16.97 750 0 0.1
17/02/2014
16.97
 57,040 17.20 17.20 16.97 0 0 0
14/02/2014
17.20
 29,190 17.08 17.20 16.97 20,000 23,500 -0.3
13/02/2014
17.08
 41,010 16.97 17.20 16.97 3,130 0 0.2
12/02/2014
16.97
 13,850 16.97 17.20 16.86 160 750 -0.0
11/02/2014
16.97
 60,480 16.97 17.20 16.97 3,350 0 0.3
10/02/2014
16.97
 37,850 16.97 17.08 16.86 0 0 0
07/02/2014
16.97
 17,430 17.20 17.31 16.86 20,982 24,082 -0.2
06/02/2014
17.20
 13,850 17.20 17.42 17.08 300 160 0.0
27/01/2014
17.20
 63,310 17.08 17.20 16.97 320 3,350 -0.2
24/01/2014
17.08
 31,760 16.97 17.08 16.75 20,000 20,000 0
23/01/2014
16.97
 30,950 16.97 16.97 16.75 0 0 0
22/01/2014
16.97
 61,470 17.20 17.53 16.97 1,360 0 0.1
21/01/2014
17.20
 25,410 17.08 17.20 16.86 0 500 -0.0
20/01/2014
17.08
 31,150 16.75 17.20 16.75 0 0 0
17/01/2014
16.75
 105,700 16.41 16.86 16.41 0 150 -0.0
16/01/2014
16.41
 38,440 16.30 16.53 16.30 12,460 1,360 0.8
15/01/2014
16.30
 54,500 16.41 16.53 16.30 0 0 0
14/01/2014
16.41
 48,040 16.08 16.53 16.19 0 0 0
13/01/2014
16.08
 13,450 15.97 16.08 15.97 560 0 0.0
10/01/2014
15.97
 72,150 15.86 16.08 15.86 0 12,090 -0.9
09/01/2014
15.86
 56,140 15.86 15.86 15.63 0 0 0
08/01/2014
15.86
 19,590 15.74 15.86 15.74 0 0 0
07/01/2014
15.74
 25,830 15.74 15.97 15.74 1,060 930 0.0
06/01/2014
15.74
 21,240 15.63 15.74 15.52 0 0 0
03/01/2014
15.63
 1,900 15.63 15.74 15.63 0 0 0
02/01/2014
15.63
 16,500 15.63 15.86 15.63 0 0 0
31/12/2013
15.63
 19,290 15.52 15.97 15.52 0 1,060 -0.1
30/12/2013
15.52
 23,990 15.74 15.97 15.52 0 0 0
27/12/2013
15.74
 5,030 15.63 15.97 15.74 1,560 0 0.1
26/12/2013
15.63
 66,620 15.63 16.08 15.63 0 0 0
25/12/2013
15.63
 6,080 15.63 15.86 15.63 2,410 0 0.2
24/12/2013
15.63
 19,610 15.63 15.63 15.52 0 0 0
23/12/2013
15.63
 19,530 15.63 15.63 15.52 0 0 0
20/12/2013
15.63
 18,940 15.74 15.74 15.63 0 1,560 -0.1
19/12/2013
15.74
 17,510 15.74 15.97 15.63 3,500 2,100 0.1
18/12/2013
15.74
 23,270 15.74 15.74 15.52 310 0 0.0
17/12/2013
15.74
 20,640 15.86 15.97 15.74 0 310 -0.0
16/12/2013
15.86
 9,450 15.97 15.97 15.86 0 0 0
13/12/2013
15.97
 32,580 15.97 15.97 15.86 0 3,500 -0.3
12/12/2013
15.97
 18,290 15.86 15.97 15.86 0 0 0
11/12/2013
15.86
 35,420 16.08 16.08 15.74 87,000 87,000 0

Chính sách bảo mật | Điều khoản sử dụng |