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)
23/06/2010
7.97
 28,440 7.97 7.97 7.89 6,110 1,000 0.3
22/06/2010
7.97
 65,620 7.89 8.05 7.89 37,790 0 2.0
21/06/2010
7.89
 32,370 7.97 7.97 7.89 15,480 18,500 -0.2
18/06/2010
7.97
 43,400 7.89 7.97 7.89 15,600 0 0.8
17/06/2010
7.89
 37,300 7.82 7.97 7.82 59,916 43,556 0.8
16/06/2010
7.82
 44,030 7.82 7.89 7.82 290 0 0.0
15/06/2010
7.82
 21,400 7.82 7.82 7.74 0 7,730 -0.4
14/06/2010
7.82
 23,430 7.82 7.89 7.82 0 300 -0.0
11/06/2010
7.82
 33,030 7.74 7.89 7.82 43,556 43,556 0
10/06/2010
7.74
 50,200 7.89 7.89 7.67 0 39,320 -2.0
09/06/2010
7.89
 11,480 7.89 7.97 7.82 0 1,480 -0.1
08/06/2010
7.89
 21,010 7.97 7.97 7.82 0 8,580 -0.4
07/06/2010
7.97
 164,170 8.35 8.35 7.97 10,400 104,550 -4.9
04/06/2010
8.35
 91,560 8.35 8.42 8.20 0 0 0
03/06/2010
8.35
 40,880 8.27 8.50 8.35 26,150 0 1.4
02/06/2010
8.27
 39,690 8.20 8.27 8.20 10,500 2,780 0.4
01/06/2010
8.20
 46,560 8.35 8.35 8.12 19,520 1,000 1.0
31/05/2010
8.35
 32,020 8.50 8.50 8.27 14,130 3,560 0.6
28/05/2010
8.50
 70,060 8.12 8.50 8.35 6,810 300 0.4
27/05/2010
8.12
 70,000 7.89 8.12 7.82 60,000 43,720 0.9
26/05/2010
7.89
 95,080 7.82 7.89 7.82 1,000 62,000 -3.2
25/05/2010
7.82
 68,800 7.82 7.89 7.82 25,710 0 1.3
24/05/2010
7.82
 37,580 7.74 7.97 7.74 8,880 0 0.5
21/05/2010
7.74
 141,610 7.97 8.05 7.59 102,010 2,280 5.1
20/05/2010
7.97
 138,660 7.59 7.97 7.56 91,030 6,180 4.3
19/05/2010
7.59
 155,780 7.82 7.82 7.59 33,460 70,000 -1.8
18/05/2010
7.82
 131,270 7.97 7.97 7.74 75,090 0 3.8
17/05/2010
7.97
 68,680 8.20 8.35 7.89 0 42,640 -2.2
14/05/2010
8.20
 90,470 8.27 8.27 8.12 50,050 0 2.7
13/05/2010
8.27
 43,510 8.35 8.42 8.27 10,000 10,900 -0.0
12/05/2010
8.35
 31,540 8.58 8.58 8.35 600 2,840 -0.1
11/05/2010
8.58
 108,720 8.42 8.65 8.42 21,000 57,510 -2.0
10/05/2010
8.42
 74,730 8.50 8.50 8.27 42,680 5,170 2.1
07/05/2010
8.50
 60,800 8.73 8.73 8.42 1,000 8,950 -0.4
06/05/2010
8.73
 85,570 8.80 8.80 8.65 39,160 11,130 1.6
05/05/2010
8.80
 135,580 8.80 8.88 8.73 29,270 2,100 1.6
04/05/2010
8.80
 88,700 8.73 8.80 8.65 20,080 2,240 1.0
29/04/2010
8.73
 91,920 8.65 8.73 8.65 48,500 2,850 2.6
28/04/2010
8.65
 141,580 8.80 8.80 8.65 30,000 122,000 -5.3
27/04/2010
8.80
 49,030 8.73 8.80 8.65 80,000 56,860 1.3
26/04/2010
8.73
 140,200 8.88 8.88 8.65 10,600 72,200 -3.6
22/04/2010
8.88
 98,790 8.50 8.88 8.50 0 2,800 -0.2
21/04/2010
8.50
 86,640 8.65 8.73 8.50 400 33,190 -1.9
20/04/2010
8.65
 190,010 8.80 8.80 8.50 16,420 165,810 -8.5
19/04/2010
8.80
 70,540 8.88 8.96 8.80 5,000 10,460 -0.3
16/04/2010
8.88
 142,890 9.11 9.18 8.88 7,220 110,430 -6.1
15/04/2010
9.11
 140,500 9.11 9.18 8.96 10,000 100,000 -5.4
14/04/2010
9.11
 119,100 9.11 9.18 9.11 59,870 400 3.6
13/04/2010
9.11
 64,720 9.18 9.18 9.11 28,330 10,600 1.1
12/04/2010
9.18
 99,840 9.18 9.34 9.11 11,200 2,260 0.5
09/04/2010
9.18
 59,930 9.03 9.18 9.03 14,600 5,920 0.5
08/04/2010
9.03
 59,580 8.96 9.18 8.96 0 29,620 -1.8
07/04/2010
8.96
 79,030 9.03 9.11 8.96 0 26,120 -1.6
06/04/2010
9.03
 83,410 8.88 9.11 8.88 0 15,000 -0.9
05/04/2010
8.88
 85,480 9.03 9.11 8.88 0 50,000 -3.0
02/04/2010
9.03
 24,900 9.11 9.18 8.96 1,000 0 0.1
01/04/2010
9.11
 51,410 8.96 9.11 8.88 0 14,000 -0.8
31/03/2010
8.96
 52,450 8.96 9.11 8.96 1,720 21,200 -1.1
30/03/2010
8.96
 60,580 9.11 9.11 8.96 5,000 0 0.3
29/03/2010
9.11
 27,680 9.11 9.26 8.96 0 0 0
26/03/2010
9.11
 70,030 9.11 9.18 9.03 1,650 3,580 -0.1
25/03/2010
9.11
 119,860 9.41 9.41 9.11 0 20,000 -1.2
24/03/2010
9.41
 94,470 9.34 9.49 9.34 30 0 0.0
23/03/2010
9.34
 122,270 9.41 9.49 9.26 0 0 0
22/03/2010
9.41
 62,980 9.64 9.71 9.34 0 35,560 -2.2
19/03/2010
9.64
 88,530 9.79 9.79 9.64 0 16,600 -1.1
18/03/2010
9.79
 44,740 9.64 9.79 9.56 0 2,450 -0.2
17/03/2010
9.64
 68,840 9.79 9.87 9.64 0 790 -0.1
16/03/2010
9.79
 96,870 10.25 10.25 9.79 23,090 0 1.5
15/03/2010
10.25
 202,230 10.25 10.47 10.09 1,100 30,300 -2.0
12/03/2010
10.25
 343,390 9.79 10.25 9.79 1,400 600 0.1
11/03/2010
9.79
 83,110 9.87 9.94 9.71 0 380 -0.0
10/03/2010
9.87
 64,750 10.02 10.02 9.87 0 0 0
09/03/2010
10.02
 112,370 9.87 10.02 9.79 290 3,300 -0.2
08/03/2010
9.87
 191,410 9.56 9.87 9.56 12,000 0 0.8
05/03/2010
9.56
 76,970 9.49 9.56 9.49 10,000 4,500 0.3
04/03/2010
9.49
 85,550 9.49 9.71 9.49 1,090 1,800 -0.0
03/03/2010
9.49
 56,400 9.41 9.56 9.41 1,000 0 0.1
02/03/2010
9.41
 59,580 9.49 9.56 9.34 200 1,310 -0.1
01/03/2010
9.49
 64,710 9.56 9.56 9.41 15,240 0 1.0
26/02/2010
9.56
 62,940 9.71 9.71 9.41 30,160 25,110 0.3
25/02/2010
9.71
 74,340 9.71 9.79 9.64 125,400 90,650 2.2
24/02/2010
9.71
 8,250 9.71 9.71 9.56 4,240 0 0.3
23/02/2010
9.71
 8,280 10.09 10.09 9.71 5,250 0 0.3
22/02/2010
10.09
 14,350 10.09 10.25 10.09 10,250 2,530 0.5
12/02/2010
10.09
 16,780 9.87 10.17 9.94 10,510 0 0.7
11/02/2010
9.87
 19,350 9.79 10.02 9.79 8,250 0 0.5
10/02/2010
9.79
 48,230 9.41 9.87 9.41 38,150 0 2.5
09/02/2010
9.41
 32,270 9.56 9.56 9.41 15,200 14,430 0.1
08/02/2010
9.56
 24,430 9.87 10.02 9.56 8,210 0 0.5
05/02/2010
9.87
 66,230 10.17 10.17 9.71 85,000 92,760 -0.5
04/02/2010
10.17
 46,430 10.09 10.17 10.09 27,000 1,100 1.7
03/02/2010
10.09
 43,420 9.94 10.17 9.94 33,620 0 2.2
02/02/2010
9.94
 148,960 9.64 10.09 9.71 127,110 19,390 7.0
01/02/2010
9.64
 26,270 9.18 9.64 9.11 22,990 3,600 1.2
29/01/2010
9.18
 30,490 9.18 9.34 9.18 0 12,800 -0.8
28/01/2010
9.18
 26,210 9.49 9.56 9.18 2,220 0 0.1
27/01/2010
9.49
 29,120 9.87 10.02 9.49 6,030 15,930 -0.6
26/01/2010
9.87
 101,390 9.41 9.87 9.41 1,180 10,000 -0.6
25/01/2010
9.41
 24,790 9.41 9.41 9.34 100 2,270 -0.1

Chính sách bảo mật | Điều khoản sử dụng |