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
(2024-08-20) 		11.10 10.82% 4,336,500 913,570 98.8
102
121.60
121.60
2 tháng
(2024-07-22) 		17.20 17.82% 7,649,800 589,070 68.5
91
121.60
121.60
3 tháng
(2024-06-21) 		6.20 5.77% 11,940,600 140,613 23.8
91
121.60
121.60
6 tháng
(2024-03-25) 		10.28 9.94% 25,915,900 -1,264,641 -133.0
91
121.60
121.60
12 tháng
(2023-09-25) 		38.43 51.05% 54,875,600 921,772 70.8
69.44
121.60
121.60
24 tháng
(2022-09-30) 		68.38 150.88% 106,904,900 -958,040 -61.2
42.88
121.60
121.60
36 tháng
(2021-10-05) 		74.76 191.96% 124,643,900 346,095 19.9
38.94
121.60
121.60
60 tháng
(2019-10-16) 		80.92 246.81% 202,735,260 4,536,235 237.4
21.13
121.60
121.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
5.01
 155,540 5.01 5.01 4.77 0 300 0
30/06/2009
5.01
 106,730 5.24 5.28 5.01 0 660 0
29/06/2009
5.24
 28,020 5.24 5.24 5.09 0 14,300 0
26/06/2009
5.24
 85,770 5.09 5.24 5.05 10 100 0
25/06/2009
5.09
 58,360 5.24 5.24 5.05 320 0 0
24/06/2009
5.24
 52,600 5.01 5.24 5.24 12,580 570 0
23/06/2009
5.01
 173,770 5.24 5.24 5.01 20 4,930 0
22/06/2009
5.24
 45,330 5.43 5.43 5.16 110 0 0
19/06/2009
5.43
 63,710 5.40 5.59 5.20 20 3,070 0
18/06/2009
5.40
 66,750 5.16 5.40 5.40 0 1,890 0
17/06/2009
5.16
 66,340 4.93 5.16 5.16 400 1,500 0
16/06/2009
4.93
 91,680 5.16 5.16 4.93 5,020 6,840 0
15/06/2009
5.16
 50,250 5.43 5.43 5.16 20 200 0
12/06/2009
5.43
 141,360 5.28 5.43 5.28 2,120 2,000 0
11/06/2009
5.28
 95,190 5.20 5.40 5.20 10,070 30,000 0
10/06/2009
5.20
 121,560 5.47 5.47 5.20 3,420 0 0
09/06/2009
5.47
 251,940 5.47 5.67 5.47 30,420 21,050 0
08/06/2009
5.47
 8,280 5.24 5.47 5.47 20 0 0
05/06/2009
5.24
 6,980 5.01 5.24 5.24 0 0 0
04/06/2009
5.01
 16,420 4.77 5.01 5.01 1,870 0 0
03/06/2009
4.77
 66,910 4.58 4.77 4.77 18,130 30,040 0
02/06/2009
4.58
 51,970 4.39 4.58 4.58 0 500 0
01/06/2009
4.39
 99,920 4.19 4.39 4.31 1,190 0 0
29/05/2009
4.19
 59,440 4.19 4.27 4.15 25,000 31,980 0
28/05/2009
4.19
 29,550 4.35 4.35 4.19 0 100 0
27/05/2009
4.35
 39,730 4.39 4.43 4.31 1,000 600 0
26/05/2009
4.39
 82,500 4.35 4.43 4.35 10,000 4,090 0
25/05/2009
4.35
 112,430 4.15 4.35 4.31 0 4,500 0
22/05/2009
4.15
 23,100 4.23 4.23 4.04 0 0 0
21/05/2009
4.23
 143,750 4.04 4.23 4.08 5,000 11,800 0
20/05/2009
4.04
 79,520 4.11 4.15 4.04 20,920 200 0
19/05/2009
4.11
 77,540 4.15 4.27 3.96 23,840 500 0
18/05/2009
4.15
 98,230 4.35 4.35 4.15 20,050 2,060 0
15/05/2009
4.35
 66,560 4.15 4.35 4.19 11,680 3,660 0
14/05/2009
4.15
 137,820 4.35 4.35 4.15 49,460 24,520 0
13/05/2009
4.35
 148,730 4.23 4.43 4.35 67,060 23,760 0
12/05/2009
4.23
 128,940 4.04 4.23 4.04 5,940 0 0
11/05/2009
4.04
 139,250 3.87 4.04 3.96 17,000 1,480 0
08/05/2009
3.87
 179,420 3.69 3.87 3.85 0 0 0
07/05/2009
3.69
 12,520 3.52 3.69 3.69 0 0 0
06/05/2009
3.52
 83,830 3.35 3.52 3.52 21,640 20,040 0
05/05/2009
3.35
 5,370 3.20 3.35 3.35 0 0 0
04/05/2009
3.20
 32,680 3.05 3.20 3.20 0 19,960 0
29/04/2009
3.05
 40,140 2.91 3.05 3.05 0 0 0
28/04/2009
2.91
 33,450 2.91 2.96 2.91 15,000 80 0
27/04/2009
2.91
 18,290 2.87 2.97 2.87 0 0 0
24/04/2009
2.87
 62,790 2.93 2.93 2.87 540 19,330 0
23/04/2009
2.93
 54,380 2.90 3.02 2.90 10,120 0 0
22/04/2009
2.90
 34,970 2.77 2.90 2.90 3,500 100 0
21/04/2009
2.77
 73,760 2.80 2.80 2.66 30 580 0
20/04/2009
2.80
 71,160 2.95 2.95 2.80 1,100 21,010 0
17/04/2009
2.95
 60,040 3.07 3.17 2.93 200 0 0
16/04/2009
3.07
 58,610 2.95 3.08 3.00 300 1,310 0
15/04/2009
2.95
 96,220 2.86 3.00 2.87 23,980 0 0
14/04/2009
2.86
 52,670 2.73 2.86 2.83 28,390 40 0
13/04/2009
2.73
 5,280 2.61 2.73 2.73 20 0 0
10/04/2009
2.61
 29,480 2.48 2.61 2.61 12,200 0 0
09/04/2009
2.48
 18,290 2.48 2.55 2.41 100 1,000 0
08/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2009
2.48
 72,220 2.48 2.61 2.48 12,040 0 0
07/04/2009
2.48
 59,280 2.37 2.48 2.31 22,400 0 0
03/04/2009
2.37
 41,820 2.26 2.37 2.37 24,600 10,000 0
02/04/2009
2.26
 39,670 2.18 2.26 2.18 20,000 0 0
01/04/2009
2.18
 18,990 2.09 2.18 2.16 0 0 0
31/03/2009
2.09
 23,760 2.07 2.11 2.08 1,000 1,170 0
30/03/2009
2.07
 21,730 2.17 2.17 2.07 0 0 0
27/03/2009
2.17
 39,700 2.15 2.20 2.11 300 2,350 0
26/03/2009
2.15
 38,630 2.12 2.15 2.11 0 12,690 0
25/03/2009
2.12
 41,360 2.07 2.12 2.03 0 10,000 0
24/03/2009
2.07
 47,060 1.97 2.07 2.06 0 10,500 0
23/03/2009
1.97
 37,400 1.97 1.97 1.88 160 750 0
20/03/2009
1.97
 22,420 2.02 2.02 1.94 0 1,630 0
19/03/2009
2.02
 64,710 2.07 2.15 2.02 22,210 8,540 0
18/03/2009
2.07
 47,760 1.97 2.07 2.06 16,220 20,110 0
17/03/2009
1.97
 75,640 1.88 1.97 1.96 22,680 21,330 0
16/03/2009
1.88
 32,870 1.80 1.88 1.83 8,600 26,150 0
13/03/2009
1.80
 53,660 1.81 1.82 1.80 0 43,460 0
12/03/2009
1.81
 33,050 1.81 1.86 1.79 0 13,480 0
11/03/2009
1.81
 48,700 1.77 1.84 1.81 1,000 35,500 0
10/03/2009
1.77
 12,010 1.74 1.80 1.75 0 9,840 0
09/03/2009
1.74
 10,350 1.77 1.77 1.72 1,000 5,620 0
06/03/2009
1.77
 6,260 1.75 1.79 1.69 500 3,240 0
05/03/2009
1.75
 36,590 1.66 1.75 1.73 0 26,010 0
04/03/2009
1.66
 17,510 1.59 1.66 1.65 7,420 13,310 0
03/03/2009
1.59
 30,100 1.66 1.66 1.58 0 16,100 0
02/03/2009
1.66
 30,300 1.65 1.66 1.64 100 29,340 0
27/02/2009
1.65
 12,380 1.64 1.66 1.61 0 12,200 0
26/02/2009
1.64
 18,680 1.66 1.72 1.63 0 14,540 0
25/02/2009
1.66
 37,620 1.66 1.74 1.66 0 35,030 0
24/02/2009
1.66
 16,990 1.65 1.72 1.58 0 8,000 0
23/02/2009
1.65
 29,330 1.73 1.73 1.65 60 16,180 0
20/02/2009
1.73
 9,600 1.75 1.75 1.72 0 5,050 0
19/02/2009
1.75
 8,240 1.83 1.83 1.75 0 5,960 0
18/02/2009
1.83
 28,200 1.92 1.92 1.83 200 16,690 0
17/02/2009
1.92
 7,130 1.99 2.05 1.92 3,000 380 0
16/02/2009
1.99
 10,790 2.04 2.04 1.99 0 3,820 0
13/02/2009
2.04
 17,420 2.08 2.08 2.03 170 13,970 0
12/02/2009
2.08
 9,100 2.06 2.10 2.06 0 0 0
11/02/2009
2.06
 14,410 2.11 2.11 2.04 0 2,400 0
10/02/2009
2.11
 21,500 2.15 2.15 2.06 0 0 0
09/02/2009
2.15
 14,160 2.05 2.15 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |