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)
06/09/2011
5.76
 6,260 5.76 5.76 5.47 0 2,000 -0.1
05/09/2011
5.76
 10,020 5.83 5.83 5.55 0 0 0
01/09/2011
5.83
 1,050 5.69 5.87 5.53 0 0 0
31/08/2011
5.69
 10,040 5.69 5.69 5.49 0 3,000 -0.1
30/08/2011
5.69
 14,150 5.77 6.01 5.69 0 310 -0.0
29/08/2011
5.77
 14,370 5.77 5.77 5.55 0 12,190 -0.4
26/08/2011
5.77
 10,440 5.53 5.77 5.38 0 2,000 -0.1
25/08/2011
5.53
 10,610 5.38 5.58 5.38 49,500 45,830 0.1
24/08/2011
5.38
 28,970 5.34 5.60 5.38 50,000 43,620 0.2
23/08/2011
5.34
 15,200 5.17 5.34 5.17 90,000 95,000 -0.2
22/08/2011
5.17
 11,700 4.95 5.17 4.96 1,000 4,000 -0.1
19/08/2011
4.95
 15,360 4.95 5.03 4.95 1,050 5,860 -0.2
18/08/2011
4.95
 40,430 4.73 4.95 4.95 84,870 50,960 1.1
17/08/2011
4.73
 3,290 4.59 4.73 4.63 21,500 20,000 0.0
16/08/2011
4.59
 36,060 4.59 4.63 4.59 5,850 9,400 -0.1
15/08/2011
4.59
 14,510 4.52 4.59 4.52 10,000 3,000 0.2
12/08/2011
4.52
 29,050 4.47 4.70 4.49 219,476 217,416 0.1
11/08/2011
4.47
 58,500 4.66 4.74 4.47 51,150 56,800 -0.2
10/08/2011
4.66
 15,860 4.66 4.82 4.59 1,000 7,710 -0.2
09/08/2011
4.66
 42,830 4.84 5.04 4.60 10,260 27,980 -0.5
08/08/2011
4.84
 24,760 5.04 5.04 4.81 1,090 22,100 -0.6
05/08/2011
5.04
 3,020 5.04 5.06 5.04 0 1,030 -0.0
04/08/2011
5.04
 1,620 4.92 5.14 4.82 1,120 1,120 -0.0
03/08/2011
4.92
 12,260 5.17 5.19 4.92 0 10,260 -0.3
02/08/2011
5.17
 1,120 5.38 5.38 5.17 610 1,090 -0.0
01/08/2011
5.38
 340 5.52 5.52 5.38 0 0 0
29/07/2011
5.52
 3,270 5.60 5.60 5.52 83,010 82,360 0.0
28/07/2011
5.60
 8,000 5.38 5.60 5.60 0 0 0
27/07/2011
5.38
 1,720 5.53 5.61 5.31 60,700 60,610 0.0
26/07/2011
5.53
 105,260 5.38 5.53 5.34 125,000 125,000 0
25/07/2011
5.38
 1,770 5.58 5.58 5.38 0 1,770 -0.1
22/07/2011
5.58
 410 5.61 5.61 5.58 0 0 0
21/07/2011
5.61
 920 5.61 5.61 5.46 0 700 -0.0
20/07/2011
5.61
 0 5.61 5.61 5.61 0 0 0
19/07/2011
5.61
 1,130 5.69 5.69 5.53 10 0 0.0
18/07/2011
5.69
 3 5.69 5.69 5.53 0 0 0
15/07/2011
5.69
 0 5.69 5.69 5.69 0 0 0
14/07/2011
5.69
 590 5.69 5.69 5.63 0 0 0
13/07/2011
5.69
 5,320 5.69 5.69 5.53 2,310 10 0.1
12/07/2011
5.69
 490 5.76 5.76 5.69 480 0 0.0
11/07/2011
5.76
 2,010 5.77 5.77 5.50 1,240 0 0.0
08/07/2011
5.77
 2,350 5.69 5.77 5.46 1,980 0 0.1
07/07/2011
5.69
 9,370 5.69 5.79 5.50 7,030 2,310 0.2
06/07/2011
5.69
 0 5.69 5.69 5.69 20,500 20,500 0
05/07/2011
5.69
 2,480 5.50 5.69 5.28 230,000 231,650 -0.1
04/07/2011
5.50
 2,650 5.44 5.53 5.25 0 2,050 -0.1
01/07/2011
5.44
 5,040 5.69 5.69 5.41 0 3,490 -0.1
30/06/2011
5.69
 3,240 5.69 5.69 5.53 0 1,850 -0.1
29/06/2011
5.69
 2,140 5.72 5.80 5.55 0 0 0
28/06/2011
5.72
 3,410 5.72 5.77 5.72 0 0 0
27/06/2011
5.72
 7,430 6.01 6.01 5.72 0 0 0
24/06/2011
6.01
 20 6.01 6.01 5.79 0 0 0
23/06/2011
6.01
 260 5.90 6.01 5.64 0 250 -0.0
22/06/2011
5.90
 840 6.14 6.14 5.87 0 610 -0.0
21/06/2011
6.14
 2,530 6.09 6.17 5.82 20 0 0.0
20/06/2011
6.09
 1,810 6.01 6.09 5.72 0 0 0
17/06/2011
6.01
 1,550 6.01 6.01 5.85 0 0 0
16/06/2011
6.01
 1,510 5.87 6.01 5.85 400 0 0.0
15/06/2011
5.87
 4,300 6.17 6.17 5.87 300 0 0.0
14/06/2011
6.17
 19,010 6.09 6.17 6.17 0 0 0
13/06/2011
6.09
 3,700 6.01 6.25 6.01 1,180 850 0.0
10/06/2011
6.01
 2,100 5.85 6.01 5.69 0 400 -0.0
09/06/2011
5.85
 900 5.88 5.88 5.68 0 300 -0.0
08/06/2011
5.88
 2,670 5.85 5.88 5.85 0 0 0
07/06/2011
5.85
 2,180 5.76 5.87 5.80 0 1,180 -0.0
06/06/2011
5.76
 510 5.90 5.90 5.71 0 0 0
03/06/2011
5.90
 1,150 5.88 5.90 5.88 0 0 0
02/06/2011
5.88
 1,360 6.07 6.36 5.88 0 0 0
01/06/2011
6.07
 2,980 6.06 6.07 5.85 0 0 0
31/05/2011
6.06
 40,080 5.79 6.07 6.06 39,180 0 1.5
30/05/2011
5.79
 660 5.79 5.79 5.79 660 0 0.0
27/05/2011
5.79
 1,330 5.79 5.79 5.69 0 0 0
26/05/2011
5.79
 2,960 5.57 5.79 5.38 740 0 0.0
25/05/2011
5.57
 53,720 5.85 5.85 5.57 50,330 38,990 0.4
24/05/2011
5.85
 23,230 5.88 5.88 5.77 16,240 850 0.6
23/05/2011
5.88
 11,120 6.09 6.10 5.88 10,500 0 0.4
20/05/2011
6.09
 22,360 6.09 6.10 6.02 20,000 740 0.7
19/05/2011
6.09
 12,940 6.09 6.09 6.09 12,840 200 0.5
18/05/2011
6.09
 19,900 6.09 6.09 6.01 12,050 0 0.5
17/05/2011
6.09
 28,830 6.12 6.17 6.01 18,010 0 0.7
16/05/2011
6.12
 13,610 6.18 6.18 6.12 12,860 590 0.5
13/05/2011
6.18
 24,800 6.17 6.18 6.01 7,140 4,150 0.1
12/05/2011
6.17
 40,700 6.17 6.17 6.17 29,930 36,630 -0.3
11/05/2011
6.17
 14,630 6.10 6.32 6.10 58,750 50,000 0.3
10/05/2011
6.10
 4,130 6.04 6.12 6.04 2,830 0 0.1
09/05/2011
6.04
 2,000 6.04 6.04 6.04 2,000 0 0.1
06/05/2011
6.04
 3,250 6.02 6.04 6.02 3,250 0 0.1
05/05/2011
6.02
 7,270 6.01 6.29 6.02 4,300 0 0.2
04/05/2011
6.01
 2,470 6.21 6.21 6.01 0 370 -0.0
29/04/2011
6.21
 20,510 6.14 6.21 6.14 39,500 41,520 -0.1
28/04/2011
6.14
 32,280 6.14 6.14 6.09 10,270 81,590 -2.8
27/04/2011
6.14
 40,160 6.15 6.17 6.09 56,600 54,410 0.1
26/04/2011
6.15
 30,100 6.17 6.17 6.09 55,100 11,740 1.7
25/04/2011
6.17
 12,110 6.09 6.17 6.09 5,000 11,510 -0.3
22/04/2011
6.09
 33,910 6.17 6.17 6.09 33,740 25,400 0.3
21/04/2011
6.17
 25,110 6.21 6.21 6.17 21,500 25,060 -0.1
20/04/2011
6.21
 74,170 6.17 6.21 6.10 50,000 53,430 -0.1
19/04/2011
6.17
 6,050 6.09 6.39 5.85 0 5,900 -0.2
18/04/2011
6.09
 1,353 6.25 6.29 6.01 100 1,660 -0.1
15/04/2011
6.25
 4,260 6.29 6.29 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |