CTCP Nhựa Bình Minh (bmp)

174.10
0.10
(0.06%)
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)
22/07/2013
16.39
 54,600 16.06 16.72 16.06 0 200 -0.0
19/07/2013
16.06
 106,560 15.29 16.28 15.29 20,000 20,000 0
18/07/2013
15.29
 139,620 14.52 15.51 14.52 20,000 20,000 0
17/07/2013
14.52
 19,490 14.41 14.52 14.19 0 0 0
16/07/2013
14.41
 27,610 14.30 14.41 14.30 0 0 0
15/07/2013
14.30
 17,560 14.41 14.52 14.19 0 0 0
12/07/2013
14.41
 43,210 14.08 14.41 14.08 0 0 0
11/07/2013
14.08
 37,910 14.08 14.08 13.64 0 0 0
10/07/2013
14.08
 26,230 14.08 14.19 13.97 0 0 0
09/07/2013
14.08
 38,680 14.30 14.30 13.97 0 0 0
08/07/2013
14.30
 50,760 14.41 14.52 14.19 1,110 0 0.1
05/07/2013
14.41
 83,200 14.52 14.74 14.41 0 0 0
04/07/2013
14.52
 72,740 14.41 14.52 14.19 0 0 0
03/07/2013
14.41
 36,890 14.41 14.52 14.19 0 0 0
02/07/2013
14.41
 91,290 14.08 14.52 14.08 2,260 1,110 0.1
01/07/2013
14.08
 67,540 13.97 14.19 13.86 21,530 0 1.4
28/06/2013
13.97
 164,910 13.53 14.19 13.64 13,970 0 0.9
27/06/2013
13.53
 48,830 13.20 13.64 13.20 0 0 0
26/06/2013
13.20
 45,780 13.20 13.42 12.76 0 2,260 -0.1
25/06/2013
13.20
 124,360 13.86 13.86 12.98 0 21,530 -1.3
24/06/2013
13.86
 72,890 13.86 14.30 13.64 0 13,970 -0.9
21/06/2013
13.86
 26,330 14.30 14.41 13.86 1,680 0 0.1
20/06/2013
14.30
 36,010 14.74 14.85 14.30 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
14.74
 102,480 13.88 14.74 14.30 41,264 41,264 0
18/06/2013
13.88
 100,680 13.88 13.88 12.97 0 0 0
17/06/2013
13.88
 118,750 14.79 14.79 13.80 610 1,580 -0.1
14/06/2013
14.79
 145,610 15.12 15.12 14.54 0 0 0
13/06/2013
15.12
 90,800 14.70 15.20 14.70 0 0 0
12/06/2013
14.70
 162,360 13.80 14.70 13.80 1,260 0 0.1
11/06/2013
13.80
 85,640 13.38 14.04 13.30 0 710 -0.1
10/06/2013
13.38
 88,330 12.72 13.55 13.13 2,740 0 0.2
07/06/2013
12.72
 21,070 12.56 12.80 12.56 0 0 0
06/06/2013
12.56
 64,360 12.06 12.56 12.14 600 1,260 -0.0
05/06/2013
12.06
 9,260 12.06 12.23 11.98 0 0 0
04/06/2013
12.06
 41,750 11.90 12.23 11.90 7,080 2,740 0.3
03/06/2013
11.90
 35,100 11.81 11.98 11.81 0 0 0
31/05/2013
11.81
 48,350 11.90 11.98 11.81 0 600 -0.0
30/05/2013
11.90
 27,030 11.81 11.90 11.73 0 0 0
29/05/2013
11.81
 57,000 11.90 11.98 11.81 0 7,080 -0.5
28/05/2013
11.90
 65,220 11.81 11.98 11.73 26,070 26,070 0
27/05/2013
11.81
 116,540 11.56 11.98 11.73 0 0 0
24/05/2013
11.56
 44,560 11.23 11.56 11.23 270 0 0.0
23/05/2013
11.23
 78,770 11.15 11.40 10.99 0 0 0
22/05/2013
11.15
 40,870 11.07 11.23 10.99 0 0 0
21/05/2013
11.07
 72,110 10.66 11.07 10.74 0 0 0
20/05/2013
10.66
 38,900 10.57 10.66 10.49 300 270 0.0
17/05/2013
10.57
 11,660 10.74 10.74 10.57 0 0 0
16/05/2013
10.74
 15,770 10.74 10.74 10.57 0 0 0
15/05/2013
10.74
 14,700 10.66 10.74 10.57 0 0 0
14/05/2013
10.66
 28,460 10.82 10.82 10.66 0 300 -0.0
13/05/2013
10.82
 14,770 10.90 10.99 10.74 0 0 0
10/05/2013
10.90
 13,890 10.99 11.07 10.57 720 0 0.0
09/05/2013
10.99
 16,740 10.99 11.07 10.99 720 0 0.0
08/05/2013
10.99
 15,900 10.90 11.07 10.90 0 0 0
07/05/2013
10.90
 18,590 10.82 10.90 10.82 0 0 0
06/05/2013
10.82
 18,940 10.74 10.90 10.66 500 720 -0.0
03/05/2013
10.74
 12,780 10.74 10.82 10.49 0 720 -0.0
02/05/2013
10.74
 48,220 10.90 10.90 10.41 0 0 0
26/04/2013
10.90
 31,900 11.07 11.15 10.82 4,000 0 0.3
25/04/2013
11.07
 35,710 11.07 11.32 10.90 3,120 500 0.2
24/04/2013
11.07
 60,950 10.90 11.40 10.82 0 0 0
23/04/2013
10.90
 24,410 10.90 10.99 10.74 0 0 0
22/04/2013
10.90
 23,550 11.07 11.07 10.90 0 4,000 -0.3
18/04/2013
11.07
 39,230 10.74 11.07 10.57 0 3,120 -0.2
17/04/2013
10.74
 95,520 10.90 11.07 10.57 0 0 0
16/04/2013
10.90
 74,240 11.07 11.23 10.74 9,290 0 0.6
15/04/2013
11.07
 139,150 11.40 11.48 11.07 40 0 0.0
12/04/2013
11.40
 171,380 11.23 11.98 11.15 0 0 0
11/04/2013
11.23
 43,350 11.23 11.56 11.23 0 0 0
10/04/2013
11.23
 151,730 11.15 11.90 11.23 0 9,290 -0.7
09/04/2013
11.15
 56,330 11.07 11.15 10.99 0 40 -0.0
08/04/2013
11.07
 87,670 10.99 11.23 10.99 0 0 0
05/04/2013
10.99
 55,060 10.82 11.23 10.74 0 0 0
04/04/2013
10.82
 74,540 11.23 11.32 10.82 860 0 0.1
03/04/2013
11.23
 75,010 11.15 11.48 11.15 480 0 0.0
02/04/2013
11.15
 75,060 11.48 11.73 11.15 5,250 0 0.4
01/04/2013
11.48
 170,030 10.74 11.48 10.49 20,000 20,000 0
29/03/2013
10.74
 47,400 10.82 10.82 10.41 660 860 -0.0
28/03/2013
10.82
 44,010 10.82 10.90 10.66 0 480 -0.0
27/03/2013
10.82
 43,660 10.90 11.40 10.74 0 5,250 -0.3
26/03/2013
10.90
 275,560 10.24 10.90 10.49 0 0 0
25/03/2013
10.24
 43,720 10.24 10.41 10.08 0 660 -0.0
22/03/2013
10.24
 35,710 10.41 10.41 10.16 2,580 0 0.2
21/03/2013
10.41
 95,170 10.08 10.57 10.08 0 0 0
20/03/2013
10.08
 44,490 10.16 10.16 9.91 600 0 0.0
19/03/2013
10.16
 44,360 10.16 10.16 10.00 4,300 0 0.3
18/03/2013
10.16
 22,030 10.24 10.49 10.08 0 2,580 -0.2
15/03/2013
10.24
 135,710 9.66 10.33 10.16 740 0 0.0
14/03/2013
9.66
 65,720 9.09 9.66 9.09 580 600 -0.0
13/03/2013
9.09
 46,180 8.76 9.09 8.84 1,290 4,300 -0.2
12/03/2013
8.76
 36,800 8.92 9.09 8.76 580 0 0.0
11/03/2013
8.92
 7,010 8.59 9.00 8.59 0 740 -0.0
08/03/2013
8.59
 2,780 8.59 8.76 8.43 0 580 -0.0
07/03/2013
8.59
 5,050 8.43 8.92 8.34 0 1,290 -0.1
06/03/2013
8.43
 5,020 8.43 8.51 8.43 0 580 -0.0
05/03/2013
8.43
 34,480 8.51 8.51 8.18 0 0 0
04/03/2013
8.51
 24,910 8.92 8.92 8.51 0 0 0
01/03/2013
8.92
 9,240 8.92 8.92 8.76 0 0 0
28/02/2013
8.92
 5,900 8.76 8.92 8.92 0 0 0
27/02/2013
8.76
 34,360 8.51 8.76 8.21 1,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |