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)
01/02/2012
5.62
 1,310 5.62 5.69 5.62 350 0 0.0
31/01/2012
5.62
 5,510 5.35 5.62 5.39 0 0 0
30/01/2012
5.35
 1,090 5.10 5.35 5.19 0 0 0
20/01/2012
5.10
 8,220 5.35 5.55 5.10 200 6,890 -0.2
19/01/2012
5.35
 1,400 5.60 5.60 5.35 0 0 0
18/01/2012
5.60
 0 5.60 5.60 5.60 0 0 0
17/01/2012
5.60
 300 5.60 5.60 5.60 0 0 0
16/01/2012
5.60
 1,610 5.55 5.79 5.60 0 730 -0.0
13/01/2012
5.55
 1,240 5.32 5.55 5.35 530 0 0.0
12/01/2012
5.32
 5,690 5.59 5.59 5.32 0 0 0
11/01/2012
5.59
 2,000 5.60 5.60 5.44 0 0 0
10/01/2012
5.60
 970 5.67 5.67 5.52 0 460 -0.0
09/01/2012
5.67
 10 5.52 5.67 5.67 0 0 0
06/01/2012
5.52
 1,980 5.52 5.54 5.52 990 0 0.0
05/01/2012
5.52
 1,920 5.79 5.86 5.52 0 590 -0.0
04/01/2012
5.79
 290 5.84 5.84 5.79 0 0 0
03/01/2012
5.84
 1,210 5.86 5.86 5.70 0 0 0
30/12/2011
5.86
 6,180 5.97 5.97 5.72 0 990 -0.0
29/12/2011
5.97
 18,500 5.86 5.97 5.59 0 0 0
28/12/2011
5.86
 2,960 6.01 6.01 5.80 0 0 0
27/12/2011
6.01
 0 6.01 6.01 6.01 0 0 0
26/12/2011
6.01
 6,100 5.86 6.01 6.01 1,100 0 0.0
23/12/2011
5.86
 3,320 5.89 5.89 5.65 760 0 0.0
22/12/2011
5.89
 2,390 5.86 5.89 5.69 200 0 0.0
21/12/2011
5.86
 220 5.92 5.92 5.86 210 0 0.0
20/12/2011
5.92
 2,610 5.86 5.92 5.57 500 1,100 -0.0
19/12/2011
5.86
 2,460 6.01 6.01 5.86 810 370 0.0
16/12/2011
6.01
 2,740 6.01 6.02 5.94 0 590 -0.0
15/12/2011
6.01
 5,650 5.74 6.01 5.49 0 120 -0.0
14/12/2011
5.74
 1,990 6.02 6.02 5.72 0 590 -0.0
13/12/2011
6.02
 1,750 5.86 6.11 5.57 262,000 262,350 -0.0
12/12/2011
5.86
 3,660 6.01 6.01 5.72 0 0 0
09/12/2011
6.01
 1,350 6.02 6.02 5.72 0 0 0
08/12/2011
6.02
 5,610 5.94 6.02 5.69 0 60 -0.0
07/12/2011
5.94
 410 6.02 6.02 5.77 30,000 30,400 -0.0
06/12/2011
6.02
 2,510 6.02 6.02 5.86 30,000 30,000 0
05/12/2011
6.02
 0 6.02 6.02 6.02 0 0 0
02/12/2011
6.02
 1,930 6.02 6.02 6.02 21,880 20,000 0.1
01/12/2011
6.02
 400 6.06 6.06 5.75 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2011
6.06
 3,500 5.77 6.06 6.06 0 0 0
29/11/2011
5.77
 8,770 6.01 6.01 5.72 0 0 0
28/11/2011
6.01
 9,680 5.85 6.09 5.85 9,630 1,880 0.3
25/11/2011
5.85
 10,210 5.85 5.93 5.85 10,210 0 0.4
24/11/2011
5.85
 3,060 5.90 6.09 5.71 0 0 0
23/11/2011
5.90
 250 6.09 6.09 5.90 0 0 0
22/11/2011
6.09
 35,270 5.80 6.09 5.80 29,210 0 1.1
21/11/2011
5.80
 96,620 5.53 5.80 5.53 75,860 18,010 2.1
18/11/2011
5.53
 17,520 5.30 5.53 5.30 1,200 0 0.0
17/11/2011
5.30
 2,430 5.53 5.53 5.28 0 1,830 -0.1
16/11/2011
5.53
 10 5.53 5.53 5.53 0 0 0
15/11/2011
5.53
 1,690 5.44 5.64 5.38 46,000 46,000 0
14/11/2011
5.44
 10,750 5.72 5.72 5.44 0 1,000 -0.0
11/11/2011
5.72
 1,130 5.52 5.72 5.38 0 240 -0.0
10/11/2011
5.52
 3,700 5.61 5.61 5.41 0 0 0
09/11/2011
5.61
 3,010 5.69 5.69 5.46 0 0 0
08/11/2011
5.69
 13,120 5.61 5.69 5.69 13,120 0 0.5
07/11/2011
5.61
 1,720 5.61 5.61 5.34 0 0 0
04/11/2011
5.61
 0 5.61 5.61 5.61 0 0 0
03/11/2011
5.61
 1,460 5.53 5.61 5.61 1,460 0 0.1
02/11/2011
5.53
 13,660 5.64 5.64 5.53 0 13,120 -0.5
01/11/2011
5.64
 11,450 5.74 5.74 5.61 0 0 0
31/10/2011
5.74
 24,900 5.53 5.74 5.53 0 0 0
28/10/2011
5.53
 2,460 5.53 5.53 5.38 0 1,460 -0.0
27/10/2011
5.53
 9,480 5.46 5.53 5.23 0 0 0
26/10/2011
5.46
 0 5.46 5.46 5.46 0 0 0
25/10/2011
5.46
 0 5.46 5.46 5.46 0 0 0
24/10/2011
5.46
 880 5.46 5.46 5.42 0 0 0
21/10/2011
5.46
 390 5.44 5.46 5.42 0 0 0
20/10/2011
5.44
 560 5.41 5.44 5.14 0 0 0
19/10/2011
5.41
 370 5.46 5.46 5.25 0 0 0
18/10/2011
5.46
 20 5.46 5.46 5.46 0 0 0
17/10/2011
5.46
 200 5.46 5.46 5.46 0 0 0
14/10/2011
5.46
 7,840 5.34 5.50 5.34 4,650 0 0.2
13/10/2011
5.34
 450 5.14 5.34 5.34 450 0 0.0
12/10/2011
5.14
 2,530 5.14 5.14 5.12 0 0 0
11/10/2011
5.14
 900 5.11 5.14 5.14 0 0 0
10/10/2011
5.11
 2,220 5.14 5.38 5.11 760 2,200 -0.0
07/10/2011
5.14
 4,080 5.38 5.42 5.14 520 1,770 -0.0
06/10/2011
5.38
 1,620 5.36 5.38 5.30 500 120 0.0
05/10/2011
5.36
 20 5.27 5.36 5.36 0 0 0
04/10/2011
5.27
 8,780 5.52 5.52 5.27 590 1,770 -0.0
03/10/2011
5.52
 0 5.52 5.52 5.52 0 0 0
30/09/2011
5.52
 7,330 5.49 5.52 5.49 203,400 201,020 0.1
29/09/2011
5.49
 3,560 5.53 5.53 5.30 0 0 0
28/09/2011
5.53
 1,390 5.39 5.53 5.38 0 590 -0.0
27/09/2011
5.39
 4,090 5.53 5.53 5.39 520 0 0.0
26/09/2011
5.53
 3,610 5.55 5.55 5.33 100,000 103,400 -0.1
23/09/2011
5.55
 3,510 5.68 5.68 5.55 2,660 0 0.1
22/09/2011
5.68
 10,390 5.55 5.68 5.44 4,570 0 0.2
21/09/2011
5.55
 5,730 5.55 5.55 5.55 2,790 0 0.1
20/09/2011
5.55
 6,180 5.69 5.69 5.53 105,510 100,000 0.2
19/09/2011
5.69
 14,350 5.46 5.72 5.61 14,250 0 0.5
16/09/2011
5.46
 1,310 5.38 5.63 5.46 1,000 0 0.0
15/09/2011
5.38
 3,420 5.53 5.53 5.38 0 740 -0.0
14/09/2011
5.53
 5,700 5.69 5.69 5.49 0 0 0
13/09/2011
5.69
 4,070 5.69 5.69 5.53 0 0 0
12/09/2011
5.69
 200 5.69 5.69 5.69 0 0 0
09/09/2011
5.69
 4,720 5.53 5.69 5.53 20 0 0.0
08/09/2011
5.53
 64,830 5.74 5.74 5.46 35,780 22,420 0.5
07/09/2011
5.74
 3,220 5.76 5.76 5.74 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |