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)
12/11/2010
7.59
 87,020 7.65 7.65 7.56 63,510 61,610 0.1
11/11/2010: Cổ tức tiền mặt tỉ lệ: 20%
11/11/2010
7.65
 20,150 7.59 7.75 7.65 18,710 8,500 0.5
10/11/2010
7.59
 8,100 7.82 7.82 7.59 4,600 2,890 0.1
09/11/2010
7.82
 35,300 7.67 7.82 7.36 132,170 104,560 1.4
08/11/2010
7.67
 64,900 7.44 7.67 7.42 55,070 38,540 0.8
05/11/2010
7.44
 26,530 7.35 7.44 7.35 19,000 17,950 0.1
04/11/2010
7.35
 18,430 7.30 7.36 7.32 9,980 17,400 -0.4
03/11/2010
7.30
 28,790 7.29 7.35 7.29 26,780 22,650 0.2
02/11/2010
7.29
 26,850 7.29 7.30 7.29 18,980 12,370 0.3
01/11/2010
7.29
 1,140 7.29 7.44 7.26 100 350 -0.0
29/10/2010
7.29
 6,390 7.29 7.39 7.21 6,100 4,290 0.1
28/10/2010
7.29
 4,920 7.35 7.35 7.21 0 2,830 -0.1
27/10/2010
7.35
 6,050 7.33 7.36 7.35 0 5,910 -0.3
26/10/2010
7.33
 9,190 7.29 7.36 7.29 0 6,930 -0.3
25/10/2010
7.29
 51,750 7.27 7.36 7.21 130,000 144,500 -0.7
22/10/2010
7.27
 500 7.18 7.27 7.27 0 500 -0.0
21/10/2010
7.18
 23,260 7.26 7.29 7.18 0 22,200 -1.1
20/10/2010
7.26
 34,830 7.53 7.53 7.18 11,000 20,000 -0.4
19/10/2010
7.53
 13,160 7.57 7.57 7.45 4,860 3,000 0.1
18/10/2010
7.57
 22,040 7.56 7.57 7.56 19,650 0 1.0
15/10/2010
7.56
 26,820 7.56 7.57 7.56 26,320 0 1.3
14/10/2010
7.56
 830 7.54 7.57 7.51 330 0 0.0
13/10/2010
7.54
 46,600 7.57 7.59 7.54 44,600 28,930 0.8
12/10/2010
7.57
 49,340 7.57 7.57 7.56 47,230 30,000 0.9
11/10/2010
7.57
 14,450 7.59 7.59 7.57 14,450 0 0.7
08/10/2010
7.59
 8,360 7.59 7.59 7.51 8,160 0 0.4
07/10/2010
7.59
 110,900 7.57 7.67 7.57 100,000 51,490 2.4
06/10/2010
7.57
 88,470 7.59 7.67 7.51 82,600 65,440 0.9
05/10/2010
7.59
 26,170 7.59 7.59 7.57 101,470 5,100 4.8
04/10/2010
7.59
 120,040 7.59 7.59 7.56 88,490 68,060 1.0
01/10/2010
7.59
 28,730 7.59 7.67 7.59 27,230 19,380 0.4
30/09/2010
7.59
 34,020 7.59 7.67 7.53 26,920 1,120 1.3
29/09/2010
7.59
 24,290 7.67 7.67 7.59 18,280 9,000 0.5
28/09/2010
7.67
 20,500 7.67 7.67 7.59 109,000 0 5.5
27/09/2010
7.67
 8,050 7.50 7.67 7.50 7,010 0 0.4
24/09/2010
7.50
 16,280 7.50 7.51 7.50 6,240 100 0.3
23/09/2010
7.50
 34,670 7.67 7.67 7.45 17,110 25,000 -0.4
22/09/2010
7.67
 8,660 7.59 7.67 7.59 7,600 0 0.4
21/09/2010
7.59
 43,330 7.59 7.59 7.59 26,330 25,000 0.1
20/09/2010
7.59
 44,890 7.51 7.74 7.51 20,860 19,500 0.1
17/09/2010
7.51
 54,590 7.45 7.51 7.50 21,090 25,030 -0.2
16/09/2010
7.45
 11,810 7.51 7.51 7.44 3,100 0 0.2
15/09/2010
7.51
 12,160 7.51 7.51 7.47 6,210 9,240 -0.2
14/09/2010
7.51
 14,140 7.47 7.51 7.48 10,000 4,220 0.3
13/09/2010
7.47
 33,400 7.44 7.67 7.23 22,000 11,350 0.5
10/09/2010
7.44
 19,440 7.67 7.67 7.44 500 180 0.0
09/09/2010
7.67
 21,750 7.67 7.67 7.51 5,820 8,020 -0.1
08/09/2010
7.67
 20,140 7.67 7.67 7.44 5,930 14,200 -0.4
07/09/2010
7.67
 21,170 7.74 7.82 7.59 7,250 13,560 -0.3
06/09/2010
7.74
 32,680 7.74 7.74 7.59 8,500 13,470 -0.2
01/09/2010
7.74
 5,400 7.82 7.82 7.51 0 0 0
31/08/2010
7.82
 27,550 7.82 7.82 7.59 15,500 0 0.8
30/08/2010
7.82
 33,390 7.56 7.89 7.59 26,000 1,960 1.2
27/08/2010
7.56
 12,120 7.29 7.56 7.36 0 0 0
26/08/2010
7.29
 86,490 7.36 7.36 7.07 32,090 73,040 -2.0
25/08/2010
7.36
 80,760 7.56 7.56 7.32 33,210 50,000 -0.8
24/08/2010
7.56
 38,970 7.57 7.57 7.44 24,890 5,000 1.0
23/08/2010
7.57
 15,780 7.59 7.59 7.57 11,070 1,000 0.5
20/08/2010
7.59
 67,170 7.59 7.59 7.44 73,690 25,000 2.4
19/08/2010
7.59
 22,170 7.59 7.82 7.47 4,450 1,410 0.2
18/08/2010
7.59
 84,170 7.74 7.89 7.59 26,110 0 1.3
17/08/2010
7.74
 31,670 7.74 7.74 7.59 3,740 0 0.2
16/08/2010
7.74
 44,050 7.51 7.74 7.59 0 0 0
13/08/2010
7.51
 17,460 7.47 7.51 7.44 8,240 0 0.4
12/08/2010
7.47
 165,220 7.57 7.82 7.44 79,810 6,640 3.6
11/08/2010
7.57
 21,970 7.56 7.59 7.56 9,710 0 0.5
10/08/2010
7.56
 85,730 7.53 7.56 7.50 88,040 32,940 2.7
09/08/2010
7.53
 22,530 7.56 7.67 7.44 5,200 0 0.3
06/08/2010
7.56
 25,950 7.67 7.67 7.51 0 4,720 -0.2
05/08/2010
7.67
 7,540 7.74 7.74 7.59 0 0 0
04/08/2010
7.74
 54,150 7.74 7.74 7.59 22,700 210 1.1
03/08/2010
7.74
 18,600 7.74 7.82 7.74 15,000 2,550 0.6
02/08/2010
7.74
 8,550 7.97 7.97 7.74 4,230 4,400 -0.0
30/07/2010
7.97
 36,800 7.82 7.97 7.82 36,190 5,650 1.6
29/07/2010
7.82
 38,150 7.74 7.97 7.74 17,330 4,000 0.7
28/07/2010
7.74
 51,690 7.82 7.89 7.74 21,440 3,600 0.9
27/07/2010
7.82
 36,370 7.82 7.89 7.74 16,310 4,200 0.6
26/07/2010
7.82
 19,500 7.74 7.97 7.74 12,790 4,000 0.5
23/07/2010
7.74
 34,340 7.67 7.82 7.67 7,230 6,310 0.0
22/07/2010
7.67
 20,580 7.74 7.74 7.67 11,610 3,090 0.4
21/07/2010
7.74
 20,140 7.74 7.74 7.74 17,990 6,720 0.6
20/07/2010
7.74
 11,230 7.74 7.74 7.74 10,310 5,200 0.3
19/07/2010
7.74
 14,240 7.74 7.82 7.67 12,530 4,600 0.4
16/07/2010
7.74
 27,870 7.74 7.82 7.67 26,230 19,000 0.4
15/07/2010
7.74
 19,820 7.82 7.89 7.74 11,990 14,720 -0.1
14/07/2010
7.82
 40,320 7.89 7.97 7.82 24,110 5,000 1.0
13/07/2010
7.89
 71,350 7.74 7.89 7.67 45,000 2,670 2.2
12/07/2010
7.74
 3,420 7.82 7.82 7.74 2,660 0 0.1
09/07/2010
7.82
 35,720 7.82 7.82 7.74 30,040 4,090 1.3
08/07/2010
7.82
 15,440 7.74 7.89 7.67 6,540 4,170 0.1
07/07/2010
7.74
 18,530 7.82 7.89 7.74 17,790 0 0.9
06/07/2010
7.82
 23,570 7.59 7.89 7.67 4,000 4,000 0
05/07/2010
7.59
 177,820 7.89 7.89 7.59 112,970 168,460 -2.8
02/07/2010
7.89
 196,430 7.89 7.97 7.89 188,570 147,780 2.1
01/07/2010
7.89
 41,410 7.89 7.97 7.89 29,040 0 1.5
30/06/2010
7.89
 91,210 7.97 7.97 7.67 43,920 67,360 -1.2
29/06/2010
7.97
 70,920 7.89 8.05 7.89 50,540 29,590 1.1
28/06/2010
7.89
 34,360 7.89 7.97 7.82 31,460 10,500 1.1
25/06/2010
7.89
 14,240 8.05 8.05 7.89 12,360 1,000 0.6
24/06/2010
8.05
 28,050 7.97 8.05 7.97 25,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |