CTCP Nhựa Bình Minh (bmp)

122.60
1
(0.82%)
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
(2024-08-21) 		18.20 17.60% 4,890,100 962,770 105.8
102
122.60
122.60
2 tháng
(2024-07-22) 		25.10 26.01% 8,400,900 704,470 82.2
91
122.60
122.60
3 tháng
(2024-06-24) 		16.50 15.70% 12,476,100 303,513 42.7
91
122.60
122.60
6 tháng
(2024-03-25) 		18.18 17.58% 26,667,000 -1,149,241 -119.2
91
122.60
122.60
12 tháng
(2023-09-26) 		46.15 61.16% 55,374,100 1,020,672 83.2
69.44
122.60
122.60
24 tháng
(2022-10-03) 		78.25 180.48% 107,591,900 -821,940 -46.3
42.88
122.60
122.60
36 tháng
(2021-10-06) 		82.43 210.45% 125,283,800 517,995 36.6
39.17
122.60
122.60
60 tháng
(2019-10-17) 		88.75 270.22% 203,350,280 4,613,685 249.2
21.13
122.60
122.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
6.36
 35,270 6.07 6.36 6.07 29,210 0 1.1
21/11/2011
6.07
 96,620 5.78 6.07 5.78 75,860 18,010 2.1
18/11/2011
5.78
 17,520 5.54 5.78 5.54 1,200 0 0.0
17/11/2011
5.54
 2,430 5.78 5.78 5.52 0 1,830 -0.1
16/11/2011
5.78
 10 5.78 5.78 5.78 0 0 0
15/11/2011
5.78
 1,690 5.69 5.90 5.62 46,000 46,000 0
14/11/2011
5.69
 10,750 5.98 5.98 5.69 0 1,000 -0.0
11/11/2011
5.98
 1,130 5.77 5.98 5.62 0 240 -0.0
10/11/2011
5.77
 3,700 5.87 5.87 5.65 0 0 0
09/11/2011
5.87
 3,010 5.95 5.95 5.70 0 0 0
08/11/2011
5.95
 13,120 5.87 5.95 5.95 13,120 0 0.5
07/11/2011
5.87
 1,720 5.87 5.87 5.59 0 0 0
04/11/2011
5.87
 0 5.87 5.87 5.87 0 0 0
03/11/2011
5.87
 1,460 5.78 5.87 5.87 1,460 0 0.1
02/11/2011
5.78
 13,660 5.90 5.90 5.78 0 13,120 -0.5
01/11/2011
5.90
 11,450 6.00 6.00 5.87 0 0 0
31/10/2011
6.00
 24,900 5.78 6.00 5.78 0 0 0
28/10/2011
5.78
 2,460 5.78 5.78 5.62 0 1,460 -0.0
27/10/2011
5.78
 9,480 5.70 5.78 5.47 0 0 0
26/10/2011
5.70
 0 5.70 5.70 5.70 0 0 0
25/10/2011
5.70
 0 5.70 5.70 5.70 0 0 0
24/10/2011
5.70
 880 5.70 5.70 5.67 0 0 0
21/10/2011
5.70
 390 5.69 5.70 5.67 0 0 0
20/10/2011
5.69
 560 5.65 5.69 5.37 0 0 0
19/10/2011
5.65
 370 5.70 5.70 5.49 0 0 0
18/10/2011
5.70
 20 5.70 5.70 5.70 0 0 0
17/10/2011
5.70
 200 5.70 5.70 5.70 0 0 0
14/10/2011
5.70
 7,840 5.59 5.75 5.59 4,650 0 0.2
13/10/2011
5.59
 450 5.37 5.59 5.59 450 0 0.0
12/10/2011
5.37
 2,530 5.37 5.37 5.36 0 0 0
11/10/2011
5.37
 900 5.34 5.37 5.37 0 0 0
10/10/2011
5.34
 2,220 5.37 5.62 5.34 760 2,200 -0.0
07/10/2011
5.37
 4,080 5.62 5.67 5.37 520 1,770 -0.0
06/10/2011
5.62
 1,620 5.60 5.62 5.54 500 120 0.0
05/10/2011
5.60
 20 5.50 5.60 5.60 0 0 0
04/10/2011
5.50
 8,780 5.77 5.77 5.50 590 1,770 -0.0
03/10/2011
5.77
 0 5.77 5.77 5.77 0 0 0
30/09/2011
5.77
 7,330 5.74 5.77 5.74 203,400 201,020 0.1
29/09/2011
5.74
 3,560 5.78 5.78 5.54 0 0 0
28/09/2011
5.78
 1,390 5.64 5.78 5.62 0 590 -0.0
27/09/2011
5.64
 4,090 5.78 5.78 5.64 520 0 0.0
26/09/2011
5.78
 3,610 5.80 5.80 5.57 100,000 103,400 -0.1
23/09/2011
5.80
 3,510 5.93 5.93 5.80 2,660 0 0.1
22/09/2011
5.93
 10,390 5.80 5.93 5.69 4,570 0 0.2
21/09/2011
5.80
 5,730 5.80 5.80 5.80 2,790 0 0.1
20/09/2011
5.80
 6,180 5.95 5.95 5.78 105,510 100,000 0.2
19/09/2011
5.95
 14,350 5.70 5.98 5.87 14,250 0 0.5
16/09/2011
5.70
 1,310 5.62 5.88 5.70 1,000 0 0.0
15/09/2011
5.62
 3,420 5.78 5.78 5.62 0 740 -0.0
14/09/2011
5.78
 5,700 5.95 5.95 5.74 0 0 0
13/09/2011
5.95
 4,070 5.95 5.95 5.78 0 0 0
12/09/2011
5.95
 200 5.95 5.95 5.95 0 0 0
09/09/2011
5.95
 4,720 5.78 5.95 5.78 20 0 0.0
08/09/2011
5.78
 64,830 6.00 6.00 5.70 35,780 22,420 0.5
07/09/2011
6.00
 3,220 6.02 6.02 6.00 2,000 0 0.1
06/09/2011
6.02
 6,260 6.02 6.02 5.72 0 2,000 -0.1
05/09/2011
6.02
 10,020 6.10 6.10 5.80 0 0 0
01/09/2011
6.10
 1,050 5.95 6.13 5.78 0 0 0
31/08/2011
5.95
 10,040 5.95 5.95 5.74 0 3,000 -0.1
30/08/2011
5.95
 14,150 6.03 6.28 5.95 0 310 -0.0
29/08/2011
6.03
 14,370 6.03 6.03 5.80 0 12,190 -0.4
26/08/2011
6.03
 10,440 5.78 6.03 5.62 0 2,000 -0.1
25/08/2011
5.78
 10,610 5.62 5.83 5.62 49,500 45,830 0.1
24/08/2011
5.62
 28,970 5.59 5.85 5.62 50,000 43,620 0.2
23/08/2011
5.59
 15,200 5.40 5.59 5.40 90,000 95,000 -0.2
22/08/2011
5.40
 11,700 5.17 5.40 5.19 1,000 4,000 -0.1
19/08/2011
5.17
 15,360 5.17 5.26 5.17 1,050 5,860 -0.2
18/08/2011
5.17
 40,430 4.94 5.17 5.17 84,870 50,960 1.1
17/08/2011
4.94
 3,290 4.79 4.94 4.84 21,500 20,000 0.0
16/08/2011
4.79
 36,060 4.79 4.84 4.79 5,850 9,400 -0.1
15/08/2011
4.79
 14,510 4.73 4.79 4.73 10,000 3,000 0.2
12/08/2011
4.73
 29,050 4.68 4.91 4.69 219,476 217,416 0.1
11/08/2011
4.68
 58,500 4.88 4.96 4.68 51,150 56,800 -0.2
10/08/2011
4.88
 15,860 4.88 5.04 4.79 1,000 7,710 -0.2
09/08/2011
4.88
 42,830 5.06 5.27 4.81 10,260 27,980 -0.5
08/08/2011
5.06
 24,760 5.27 5.27 5.02 1,090 22,100 -0.6
05/08/2011
5.27
 3,020 5.27 5.29 5.27 0 1,030 -0.0
04/08/2011
5.27
 1,620 5.14 5.37 5.04 1,120 1,120 -0.0
03/08/2011
5.14
 12,260 5.40 5.42 5.14 0 10,260 -0.3
02/08/2011
5.40
 1,120 5.62 5.62 5.40 610 1,090 -0.0
01/08/2011
5.62
 340 5.77 5.77 5.62 0 0 0
29/07/2011
5.77
 3,270 5.85 5.85 5.77 83,010 82,360 0.0
28/07/2011
5.85
 8,000 5.62 5.85 5.85 0 0 0
27/07/2011
5.62
 1,720 5.78 5.87 5.55 60,700 60,610 0.0
26/07/2011
5.78
 105,260 5.62 5.78 5.59 125,000 125,000 0
25/07/2011
5.62
 1,770 5.83 5.83 5.62 0 1,770 -0.1
22/07/2011
5.83
 410 5.87 5.87 5.83 0 0 0
21/07/2011
5.87
 920 5.87 5.87 5.70 0 700 -0.0
20/07/2011
5.87
 0 5.87 5.87 5.87 0 0 0
19/07/2011
5.87
 1,130 5.95 5.95 5.78 10 0 0.0
18/07/2011
5.95
 3 5.95 5.95 5.78 0 0 0
15/07/2011
5.95
 0 5.95 5.95 5.95 0 0 0
14/07/2011
5.95
 590 5.95 5.95 5.88 0 0 0
13/07/2011
5.95
 5,320 5.95 5.95 5.78 2,310 10 0.1
12/07/2011
5.95
 490 6.02 6.02 5.95 480 0 0.0
11/07/2011
6.02
 2,010 6.03 6.03 5.75 1,240 0 0.0
08/07/2011
6.03
 2,350 5.95 6.03 5.70 1,980 0 0.1
07/07/2011
5.95
 9,370 5.95 6.05 5.75 7,030 2,310 0.2
06/07/2011
5.95
 0 5.95 5.95 5.95 20,500 20,500 0
05/07/2011
5.95
 2,480 5.75 5.95 5.52 230,000 231,650 -0.1

Chính sách bảo mật | Điều khoản sử dụng |