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)
04/07/2011
5.75
 2,650 5.69 5.78 5.49 0 2,050 -0.1
01/07/2011
5.69
 5,040 5.95 5.95 5.65 0 3,490 -0.1
30/06/2011
5.95
 3,240 5.95 5.95 5.78 0 1,850 -0.1
29/06/2011
5.95
 2,140 5.98 6.07 5.80 0 0 0
28/06/2011
5.98
 3,410 5.98 6.03 5.98 0 0 0
27/06/2011
5.98
 7,430 6.28 6.28 5.98 0 0 0
24/06/2011
6.28
 20 6.28 6.28 6.05 0 0 0
23/06/2011
6.28
 260 6.16 6.28 5.90 0 250 -0.0
22/06/2011
6.16
 840 6.41 6.41 6.13 0 610 -0.0
21/06/2011
6.41
 2,530 6.36 6.45 6.08 20 0 0.0
20/06/2011
6.36
 1,810 6.28 6.36 5.98 0 0 0
17/06/2011
6.28
 1,550 6.28 6.28 6.12 0 0 0
16/06/2011
6.28
 1,510 6.13 6.28 6.12 400 0 0.0
15/06/2011
6.13
 4,300 6.45 6.45 6.13 300 0 0.0
14/06/2011
6.45
 19,010 6.36 6.45 6.45 0 0 0
13/06/2011
6.36
 3,700 6.28 6.53 6.28 1,180 850 0.0
10/06/2011
6.28
 2,100 6.12 6.28 5.95 0 400 -0.0
09/06/2011
6.12
 900 6.15 6.15 5.93 0 300 -0.0
08/06/2011
6.15
 2,670 6.12 6.15 6.12 0 0 0
07/06/2011
6.12
 2,180 6.02 6.13 6.07 0 1,180 -0.0
06/06/2011
6.02
 510 6.16 6.16 5.97 0 0 0
03/06/2011
6.16
 1,150 6.15 6.16 6.15 0 0 0
02/06/2011
6.15
 1,360 6.35 6.64 6.15 0 0 0
01/06/2011
6.35
 2,980 6.33 6.35 6.12 0 0 0
31/05/2011
6.33
 40,080 6.05 6.35 6.33 39,180 0 1.5
30/05/2011
6.05
 660 6.05 6.05 6.05 660 0 0.0
27/05/2011
6.05
 1,330 6.05 6.05 5.95 0 0 0
26/05/2011
6.05
 2,960 5.82 6.05 5.62 740 0 0.0
25/05/2011
5.82
 53,720 6.12 6.12 5.82 50,330 38,990 0.4
24/05/2011
6.12
 23,230 6.15 6.15 6.03 16,240 850 0.6
23/05/2011
6.15
 11,120 6.36 6.38 6.15 10,500 0 0.4
20/05/2011
6.36
 22,360 6.36 6.38 6.30 20,000 740 0.7
19/05/2011
6.36
 12,940 6.36 6.36 6.36 12,840 200 0.5
18/05/2011
6.36
 19,900 6.36 6.36 6.28 12,050 0 0.5
17/05/2011
6.36
 28,830 6.40 6.45 6.28 18,010 0 0.7
16/05/2011
6.40
 13,610 6.46 6.46 6.40 12,860 590 0.5
13/05/2011
6.46
 24,800 6.45 6.46 6.28 7,140 4,150 0.1
12/05/2011
6.45
 40,700 6.45 6.45 6.45 29,930 36,630 -0.3
11/05/2011
6.45
 14,630 6.38 6.61 6.38 58,750 50,000 0.3
10/05/2011
6.38
 4,130 6.31 6.40 6.31 2,830 0 0.1
09/05/2011
6.31
 2,000 6.31 6.31 6.31 2,000 0 0.1
06/05/2011
6.31
 3,250 6.30 6.31 6.30 3,250 0 0.1
05/05/2011
6.30
 7,270 6.28 6.58 6.30 4,300 0 0.2
04/05/2011
6.28
 2,470 6.50 6.50 6.28 0 370 -0.0
29/04/2011
6.50
 20,510 6.41 6.50 6.41 39,500 41,520 -0.1
28/04/2011
6.41
 32,280 6.41 6.41 6.36 10,270 81,590 -2.8
27/04/2011
6.41
 40,160 6.43 6.45 6.36 56,600 54,410 0.1
26/04/2011
6.43
 30,100 6.45 6.45 6.36 55,100 11,740 1.7
25/04/2011
6.45
 12,110 6.36 6.45 6.36 5,000 11,510 -0.3
22/04/2011
6.36
 33,910 6.45 6.45 6.36 33,740 25,400 0.3
21/04/2011
6.45
 25,110 6.50 6.50 6.45 21,500 25,060 -0.1
20/04/2011
6.50
 74,170 6.45 6.50 6.38 50,000 53,430 -0.1
19/04/2011
6.45
 6,050 6.36 6.68 6.12 0 5,900 -0.2
18/04/2011
6.36
 1,353 6.53 6.58 6.28 100 1,660 -0.1
15/04/2011
6.53
 4,260 6.58 6.58 6.48 0 0 0
14/04/2011
6.58
 14,820 6.61 6.61 6.48 4,280 13,770 -0.4
13/04/2011
6.61
 72,730 6.71 6.71 6.61 50,000 70,240 -0.8
08/04/2011
6.71
 24,740 6.84 6.84 6.71 7,500 19,370 -0.5
07/04/2011
6.84
 1,120 6.86 6.86 6.78 300 300 0
06/04/2011
6.86
 1,150 6.71 6.86 6.46 10 0 0.0
05/04/2011
6.71
 9,070 6.88 6.88 6.69 50 4,270 -0.2
04/04/2011
6.88
 4,690 7.14 7.14 6.83 3,230 4,000 -0.0
01/04/2011
7.14
 0 7.14 7.14 7.14 0 0 0
31/03/2011
7.14
 8,640 7.11 7.14 6.94 0 5,640 -0.2
30/03/2011
7.11
 8,300 7.32 7.32 7.02 0 4,350 -0.2
29/03/2011
7.32
 110 7.29 7.44 7.32 0 100 -0.0
28/03/2011
7.29
 850 7.44 7.44 7.29 0 440 -0.0
25/03/2011
7.44
 13,540 7.44 7.44 7.35 1,500 7,930 -0.3
24/03/2011
7.44
 11,830 7.72 7.72 7.44 0 3,630 -0.2
23/03/2011
7.72
 0 7.72 7.72 7.72 0 0 0
22/03/2011
7.72
 3,030 7.69 7.77 7.52 3,000 0 0.1
21/03/2011
7.69
 5,160 7.60 7.75 7.60 0 0 0
18/03/2011
7.60
 830 7.44 7.72 7.52 300 0 0.0
17/03/2011
7.44
 660 7.45 7.75 7.27 150 400 -0.0
16/03/2011
7.45
 2,050 7.55 7.80 7.45 150 790 -0.0
15/03/2011
7.55
 200 7.77 7.77 7.55 0 0 0
14/03/2011
7.77
 30 7.77 7.77 7.77 0 0 0
11/03/2011
7.77
 870 7.77 7.77 7.47 0 370 -0.0
10/03/2011
7.77
 28,470 7.50 7.77 7.44 8,000 26,000 -0.8
09/03/2011
7.50
 5,760 7.60 7.77 7.47 5,000 0 0.2
08/03/2011
7.60
 1,350 7.60 7.60 7.60 70 0 0.0
07/03/2011
7.60
 7,140 7.60 7.82 7.47 5,750 0 0.3
04/03/2011
7.60
 1,230 7.80 7.80 7.47 400 750 -0.0
03/03/2011
7.80
 28,430 7.69 7.80 7.60 18,070 0 0.8
02/03/2011
7.69
 4,960 7.77 7.77 7.60 0 0 0
01/03/2011
7.77
 6,510 7.85 7.85 7.77 0 1,200 -0.1
28/02/2011
7.85
 3,980 7.85 7.85 7.69 0 1,480 -0.1
25/02/2011
7.85
 15,150 7.82 7.88 7.85 5,060 0 0.2
24/02/2011
7.82
 20,400 7.83 7.83 7.77 7,860 0 0.4
23/02/2011
7.83
 42,230 7.60 7.87 7.83 15,000 31,300 -0.8
22/02/2011
7.60
 15,800 7.60 7.60 7.37 5,300 1,200 0.2
21/02/2011
7.60
 35,740 7.93 7.93 7.60 19,400 18,970 0.0
18/02/2011
7.93
 2,230 7.93 7.93 7.93 2,130 590 0.1
17/02/2011
7.93
 19,950 7.93 7.93 7.93 19,890 0 1.0
16/02/2011
7.93
 48,240 7.93 8.00 7.92 25,600 740 1.2
15/02/2011
7.93
 15,270 8.00 8.00 7.92 0 0 0
14/02/2011
8.00
 27,850 8.10 8.10 8.00 11,000 20,880 -0.5
11/02/2011
8.10
 23,900 8.13 8.25 7.93 13,300 19,350 -0.3
10/02/2011
8.13
 55,640 8.02 8.13 7.97 19,990 50,000 -1.5
09/02/2011
8.02
 3,650 8.16 8.16 8.02 630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |