CTCP Nhựa Bình Minh (bmp)

119.50
-0.50
(-0.42%)
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
(2024-10-23) 		-7.72 -6.04% 4,844,400 619,031 82.6
116.60
131.35
119.50
2 tháng
(2024-09-23) 		-2.36 -1.93% 11,668,700 1,104,831 147.1
108.77
131.35
119.50
3 tháng
(2024-08-26) 		20.03 20.03% 15,917,100 2,082,531 256.7
97.58
131.35
119.50
6 tháng
(2024-05-27) 		14.77 14.03% 27,505,200 1,150,231 163.9
87.06
131.35
119.50
12 tháng
(2023-11-28) 		41.58 53.02% 55,278,500 571,444 89.0
78.42
131.35
119.50
24 tháng
(2022-12-05) 		74.46 163.48% 115,332,600 -51,946 88.3
43.72
131.35
119.50
36 tháng
(2021-12-08) 		78.28 187.66% 132,747,100 1,063,867 155.9
39.74
131.35
119.50
60 tháng
(2019-12-19) 		91.67 323.57% 210,231,560 4,514,677 338.0
20.21
131.35
119.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2012
7.03
 55,760 6.98 7.09 6.92 0 0 0
12/11/2012
6.98
 48,430 6.98 7.07 6.92 4,100 0 0.2
09/11/2012
6.98
 10,240 6.94 6.98 6.89 730 2,380 -0.1
08/11/2012
6.94
 4,980 6.96 7.00 6.89 730 0 0.0
07/11/2012
6.96
 20,200 6.94 6.98 6.87 0 0 0
06/11/2012
6.94
 28,690 6.87 6.94 6.87 590 4,100 -0.1
05/11/2012
6.87
 16,680 6.87 6.96 6.82 0 730 -0.0
02/11/2012
6.87
 37,370 7.03 7.03 6.82 0 730 -0.0
01/11/2012
7.03
 30,390 7.00 7.10 7.01 10,150 0 0.4
31/10/2012
7.00
 16,250 7.01 7.03 6.96 0 590 -0.0
30/10/2012
7.01
 20,970 7.05 7.09 7.00 0 0 0
29/10/2012
7.05
 5,190 7.07 7.16 7.05 0 0 0
26/10/2012
7.07
 16,560 7.05 7.16 7.07 0 10,040 -0.4
25/10/2012
7.05
 172,090 7.18 7.26 7.05 0 0 0
24/10/2012
7.18
 100,810 7.03 7.26 7.07 0 10 -0.0
23/10/2012
7.03
 19,060 6.94 7.05 6.94 0 100 -0.0
22/10/2012
6.94
 11,800 6.87 6.96 6.87 0 0 0
19/10/2012
6.87
 22,900 6.82 7.05 6.82 0 0 0
18/10/2012
6.82
 52,790 7.03 7.35 6.82 0 0 0
17/10/2012
7.03
 3,030 7.05 7.07 6.91 0 0 0
16/10/2012
7.05
 4,030 6.89 7.07 6.89 0 0 0
15/10/2012
6.89
 7,960 6.85 6.89 6.83 0 0 0
12/10/2012
6.85
 11,030 6.89 6.96 6.83 0 0 0
11/10/2012
6.89
 3,630 6.89 6.96 6.87 0 0 0
10/10/2012
6.89
 18,160 6.92 6.92 6.85 20,000 20,000 0
09/10/2012
6.92
 12,490 6.94 6.94 6.91 0 0 0
08/10/2012
6.94
 2,040 6.83 6.94 6.82 0 0 0
05/10/2012
6.83
 3,220 6.85 6.89 6.83 0 0 0
04/10/2012
6.85
 6,240 6.91 6.92 6.85 890 0 0.0
03/10/2012
6.91
 10,310 6.89 6.98 6.83 0 0 0
02/10/2012
6.89
 12,410 6.71 6.89 6.69 0 0 0
01/10/2012
6.71
 20,390 6.73 6.74 6.69 0 0 0
28/09/2012
6.73
 29,960 6.71 6.78 6.67 0 890 -0.0
27/09/2012
6.71
 23,890 6.71 6.73 6.65 0 0 0
26/09/2012
6.71
 9,260 6.73 6.73 6.67 0 0 0
25/09/2012
6.73
 12,320 6.67 6.74 6.64 2,010 0 0.1
24/09/2012
6.67
 23,250 6.71 6.74 6.65 0 0 0
21/09/2012
6.71
 14,700 6.65 6.71 6.64 490 0 0.0
20/09/2012
6.65
 45,340 6.64 6.67 6.49 0 0 0
19/09/2012
6.64
 157,850 6.89 6.89 6.60 300 2,010 -0.1
18/09/2012
6.89
 54,790 7.25 7.30 6.89 370 0 0.0
17/09/2012
7.25
 30,420 7.55 7.55 7.25 0 490 -0.0
14/09/2012
7.55
 27,630 7.39 7.62 7.41 360 0 0.0
13/09/2012
7.39
 22,960 7.35 7.53 7.26 0 300 -0.0
12/09/2012: Cổ tức tiền mặt tỉ lệ: 30%
12/09/2012
7.35
 32,070 7.44 7.62 7.35 0 370 -0.0
11/09/2012
7.44
 63,870 7.53 7.70 7.36 0 0 0
10/09/2012
7.53
 35,100 7.88 8.05 7.49 0 350 -0.0
07/09/2012
7.88
 26,560 8.05 8.05 7.85 0 0 0
06/09/2012
8.05
 37,430 7.86 8.13 7.95 0 0 0
05/09/2012
7.86
 30,820 7.64 7.98 7.64 0 0 0
04/09/2012
7.64
 16,180 7.44 7.70 7.61 0 0 0
31/08/2012
7.44
 26,680 7.43 7.64 7.28 30,000 30,000 0
30/08/2012
7.43
 11,890 7.58 7.68 7.43 0 0 0
29/08/2012
7.58
 27,380 7.33 7.64 7.34 0 0 0
28/08/2012
7.33
 28,470 7.34 7.34 7.03 0 0 0
27/08/2012
7.34
 44,890 7.73 7.73 7.34 0 0 0
24/08/2012
7.73
 74,030 7.39 7.76 7.03 0 0 0
23/08/2012
7.39
 25,310 7.78 7.78 7.39 1,160 0 0.1
22/08/2012
7.78
 17,990 7.80 7.86 7.53 3,000 0 0.1
21/08/2012
7.80
 151,580 8.20 8.20 7.80 0 0 0
20/08/2012
8.20
 37,410 8.31 8.35 8.16 4,690 0 0.2
17/08/2012
8.31
 66,240 8.30 8.45 8.30 0 1,160 -0.1
16/08/2012
8.30
 60,640 8.01 8.36 8.01 0 3,000 -0.1
15/08/2012
8.01
 7,440 8.01 8.26 7.96 0 0 0
14/08/2012
8.01
 12,280 7.86 8.03 7.86 1,210 4,690 -0.2
13/08/2012
7.86
 11,440 7.95 8.20 7.78 0 0 0
10/08/2012
7.95
 9,040 7.91 7.95 7.86 0 0 0
09/08/2012
7.91
 28,210 7.95 7.96 7.71 0 0 0
08/08/2012
7.95
 38,890 8.28 8.31 7.95 0 580 -0.0
07/08/2012
8.28
 123,600 8.13 8.53 8.16 0 0 0
06/08/2012
8.13
 6,990 7.85 8.13 7.80 0 0 0
03/08/2012
7.85
 46,760 7.48 7.85 7.48 0 140 -0.0
02/08/2012
7.48
 6,250 7.43 7.66 7.48 50 0 0.0
01/08/2012
7.43
 1,580 7.41 7.53 7.29 20,000 20,490 -0.0
31/07/2012
7.41
 3,040 7.39 7.53 7.39 0 0 0
30/07/2012
7.39
 35,130 7.36 7.66 7.21 0 0 0
27/07/2012
7.36
 1,200 7.48 7.48 7.36 0 0 0
26/07/2012
7.48
 2,120 7.48 7.58 7.28 0 50 -0.0
25/07/2012
7.48
 8,920 7.59 7.68 7.48 1,170 0 0.1
24/07/2012
7.59
 14,540 7.78 7.78 7.39 20,810 20,810 0
23/07/2012
7.78
 4,350 7.76 7.86 7.70 0 0 0
20/07/2012
7.76
 8,030 7.53 7.86 7.64 0 0 0
19/07/2012
7.53
 18,950 7.19 7.54 7.03 0 0 0
18/07/2012
7.19
 1,830 7.28 7.28 6.96 0 1,170 -0.0
17/07/2012
7.28
 2,290 7.03 7.28 7.03 20,810 20,810 0
16/07/2012
7.03
 10,180 7.03 7.28 6.99 5,820 0 0.3
13/07/2012
7.03
 14,680 7.01 7.11 7.03 10,780 0 0.5
12/07/2012
7.01
 10 6.98 7.01 7.01 0 0 0
11/07/2012
6.98
 3,720 7.01 7.01 6.71 0 0 0
10/07/2012
7.01
 6,310 7.01 7.01 6.69 0 5,820 -0.2
09/07/2012
7.01
 12,230 7.01 7.01 6.69 1,140 10,780 -0.4
06/07/2012
7.01
 510 7.03 7.03 6.94 0 0 0
05/07/2012
7.03
 1,020 7.03 7.03 7.03 0 0 0
04/07/2012
7.03
 550 7.04 7.04 6.81 0 0 0
03/07/2012
7.04
 17,680 6.83 7.04 6.78 0 220 -0.0
02/07/2012
6.83
 5,880 6.89 7.08 6.78 0 0 0
29/06/2012
6.89
 2,100 7.11 7.11 6.86 0 920 -0.0
28/06/2012
7.11
 10,690 7.16 7.16 7.03 0 0 0
27/06/2012
7.16
 3,060 7.06 7.19 6.84 3,000 0 0.1
26/06/2012
7.06
 3,990 7.08 7.08 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |