CTCP Nhựa Bình Minh (bmp)

177.60
2.30
(1.31%)
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
(2025-11-17) 		9.40 5.64% 2,733,800 -119,000 -17.4
155.90
176
175.30
2 tháng
(2025-10-16) 		31.22 21.57% 6,534,800 143,300 24.7
144.78
176
175.30
3 tháng
(2025-09-16) 		30.07 20.61% 8,198,700 -218,300 -27.2
135.64
176
175.30
6 tháng
(2025-06-18) 		42.86 32.20% 17,910,800 -373,085 -53.8
126.02
176
175.30
12 tháng
(2024-12-20) 		60.87 52.88% 45,680,600 854,717 70.3
98.27
176
175.30
24 tháng
(2023-12-26) 		87.55 98.99% 100,834,000 636,565 77.3
80.18
176
175.30
36 tháng
(2023-01-03) 		130.91 290.33% 163,452,600 88,381 100.0
41.95
176
175.30
60 tháng
(2021-01-11) 		137.25 354.25% 211,213,200 3,454,488 298.5
34.31
176
175.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
102.39
 179,200 104.85 104.85 102.12 8,600 71,300 -7.4
02/10/2024
101.77
 280,700 103.09 104.85 101.77 45,500 66,000 -2.4
01/10/2024
103.09
 233,400 104.41 105.73 103.09 24,600 48,000 -2.8
30/09/2024
104.50
 351,300 107.85 107.85 104.15 38,700 40,700 -0.3
27/09/2024
108.64
 236,200 111.81 111.81 108.29 38,200 31,600 0.8
26/09/2024
112.17
 354,500 108.64 112.17 108.29 70,400 2,600 8.4
25/09/2024
108.82
 229,100 109.70 110.05 108.20 41,600 24,400 2.1
24/09/2024
109.70
 194,700 112.87 112.87 109.70 17,400 48,300 -3.9
23/09/2024
112.69
 303,500 107.50 112.69 104.85 95,900 8,300 10.8
20/09/2024
108.02
 134,300 107.50 109.26 107.41 39,600 14,600 3.1
19/09/2024
107.14
 751,100 100.18 107.14 99.57 148,800 33,400 13.8
18/09/2024
100.18
 195,400 101.77 101.77 99.57 46,500 3,500 4.9
17/09/2024
101.94
 270,400 99.57 101.94 99.57 198,500 32,300 19.1
16/09/2024
101.42
 567,600 98.68 101.94 98.51 227,800 52,500 20.1
13/09/2024
98.60
 295,300 96.22 98.68 95.60 72,000 33,000 4.3
12/09/2024
96.04
 338,700 96.04 99.13 95.86 64,000 14,700 5.4
11/09/2024
95.86
 261,500 94.10 96.04 93.13 63,900 7,200 6.1
10/09/2024
94.10
 552,100 90.58 95.16 90.58 239,300 2,100 25.3
09/09/2024
90.40
 50,200 91.55 91.64 90.31 0 0 0
06/09/2024
91.55
 164,200 89.26 91.99 89.26 43,000 16,500 2.7
05/09/2024
89.87
 101,700 91.64 92.08 89.34 3,900 3,500 0.0
04/09/2024
91.46
 63,600 90.67 91.55 89.96 3,500 3,800 -0.0
30/08/2024
91.64
 77,500 91.28 91.64 89.96 6,800 5,200 0.2
29/08/2024
90.84
 67,800 91.64 91.64 89.96 6,100 10,100 -0.4
28/08/2024
91.64
 63,900 92.43 92.69 90.84 5,000 3,400 0.2
27/08/2024
92.34
 111,200 91.90 92.52 91.28 27,100 13,400 1.4
26/08/2024
92.08
 181,900 92.96 94.19 91.90 53,600 22,500 3.3
23/08/2024
92.69
 128,700 94.28 94.28 92.69 34,900 26,100 0.9
22/08/2024
94.28
 427,300 91.90 94.98 91.64 108,500 6,300 10.8
21/08/2024
91.11
 220,000 90.40 92.34 89.96 74,100 10,500 6.6
20/08/2024
90.40
 197,500 89.61 90.93 89.43 66,600 400 6.8
19/08/2024
89.61
 116,600 89.87 91.20 89.17 11,600 14,100 -0.2
16/08/2024
89.43
 554,900 85.29 90.31 85.29 152,500 92,800 6.0
15/08/2024
85.29
 128,400 84.50 85.91 84.41 35,200 32,600 0.3
14/08/2024
84.50
 73,700 85.29 85.38 84.32 19,600 45,200 -2.5
13/08/2024
85.20
 116,400 86.26 86.26 84.50 61,700 63,200 -0.1
12/08/2024
85.47
 127,800 82.74 85.47 82.74 56,600 2,000 5.2
09/08/2024
82.56
 77,300 81.94 82.82 81.94 29,000 25,500 0.3
08/08/2024
81.86
 91,100 81.86 81.86 81.06 27,000 26,700 0.0
07/08/2024
81.86
 57,900 82.38 82.38 81.06 9,000 26,400 -1.6
06/08/2024
81.94
 114,300 80.62 82.12 80.18 7,000 33,000 -2.4
05/08/2024
80.18
 226,600 84.06 84.06 79.39 8,100 41,900 -3.1
02/08/2024
84.41
 172,300 84.41 84.41 82.30 21,200 36,100 -1.4
01/08/2024
84.41
 231,300 85.47 85.73 82.91 11,800 60,400 -4.6
31/07/2024
85.29
 123,800 84.23 85.91 83.88 2,300 2,600 -0.0
30/07/2024
84.32
 134,500 85.03 85.56 83.71 6,900 41,500 -3.3
29/07/2024
84.67
 147,900 83.53 85.12 83.53 6,900 41,500 -3.3
26/07/2024
83.18
 98,100 82.82 83.18 82.12 13,400 25,400 -1.1
25/07/2024
82.12
 91,400 82.56 83.09 81.86 1,200 5,900 -0.4
24/07/2024
82.56
 249,900 82.56 84.15 81.68 27,000 87,100 -5.6
23/07/2024
82.47
 194,100 85.03 85.91 81.94 9,200 70,200 -5.8
22/07/2024
85.03
 185,000 85.73 85.82 83.88 1,800 68,700 -6.5
19/07/2024
85.73
 218,200 87.49 87.67 85.64 17,700 61,600 -4.3
18/07/2024
87.23
 144,800 87.32 87.67 86.88 40,000 27,600 1.2
17/07/2024
86.88
 665,700 89.87 89.87 86.35 80,300 207,100 -12.7
16/07/2024
84.94
 176,100 84.76 85.20 84.67 2,100 33,600 -3.0
15/07/2024
84.76
 212,200 85.91 86.79 84.76 900 53,900 -5.1
12/07/2024
85.91
 96,300 86.08 86.44 85.82 1,600 19,100 -1.7
11/07/2024
85.82
 220,100 86.88 87.05 85.73 2,600 46,400 -4.3
10/07/2024
86.35
 189,200 86.61 87.41 86.35 11,100 38,200 -2.7
09/07/2024
86.61
 257,600 87.49 87.49 86.44 15,200 47,400 -3.2
08/07/2024
86.35
 158,300 87.32 87.41 85.91 1,500 8,800 -0.7
05/07/2024
87.41
 94,200 88.73 88.82 87.32 600 5,400 -0.5
04/07/2024
88.29
 85,300 89.26 89.43 88.11 900 13,800 -1.3
03/07/2024
88.99
 154,000 86.53 88.99 86.44 9,500 29,500 -2.0
02/07/2024
86.79
 258,900 86.44 88.99 86.08 9,500 53,700 -4.4
01/07/2024
87.23
 240,600 88.11 88.20 85.91 19,500 15,000 0.4
28/06/2024
88.11
 250,000 90.75 91.81 88.11 7,900 2,500 0.5
27/06/2024
90.75
 116,300 92.43 92.43 90.75 5,100 7,200 -0.2
26/06/2024
92.08
 146,300 92.25 92.52 90.75 2,000 4,400 -0.3
25/06/2024
92.25
 203,500 92.60 93.49 92.25 200 800 -0.1
24/06/2024
92.60
 187,600 95.07 95.07 92.52 6,800 10,700 -0.4
21/06/2024
94.72
 215,600 96.48 96.48 94.72 400 47,900 -5.2
20/06/2024
96.75
 241,500 95.78 96.92 95.34 1,000 13,400 -1.4
19/06/2024
95.60
 141,000 94.28 95.60 94.28 14,200 1,400 1.4
18/06/2024
94.28
 97,000 92.96 94.28 92.96 3,000 300 0.3
17/06/2024
93.22
 189,700 94.54 95.25 93.22 2,600 2,300 0.0
14/06/2024
94.28
 160,200 94.28 95.42 94.28 2,600 500 0.2
13/06/2024
94.28
 211,600 95.16 95.60 94.28 800 66,400 -7.0
12/06/2024
94.63
 234,300 95.42 95.42 94.28 2,200 59,900 -6.2
11/06/2024
95.42
 138,500 95.86 96.22 95.34 400 44,700 -4.8
10/06/2024
95.86
 143,700 96.13 96.92 95.69 5,500 31,600 -2.8
07/06/2024
96.04
 169,500 97.80 97.98 96.04 1,200 43,600 -4.7
06/06/2024
97.27
 149,500 99.57 99.57 97.19 2,700 22,000 -2.2
05/06/2024
98.68
 334,700 97.36 99.13 97.10 28,500 2,000 3.0
04/06/2024
97.36
 162,100 95.78 97.80 95.51 4,400 400 0.4
03/06/2024
95.42
 111,700 96.22 96.22 95.25 1,400 51,300 -5.4
31/05/2024
95.25
 89,800 96.31 96.48 95.25 4,600 1,900 0.3
30/05/2024
95.86
 103,200 95.60 96.48 95.42 0 4,400 -0.5
29/05/2024
96.13
 128,900 97.89 97.89 96.13 400 69,300 -7.6
28/05/2024
97.80
 126,900 99.13 99.13 97.36 20,000 29,500 -1.0
27/05/2024
96.92
 76,700 96.48 97.54 96.48 500 1,200 -0.1
24/05/2024
96.75
 157,900 98.68 98.68 96.04 3,000 7,500 -0.5
23/05/2024
98.68
 161,300 96.13 98.68 96.04 1,800 9,800 -0.9
22/05/2024
96.57
 162,800 97.45 97.63 96.57 13,300 18,900 -0.6
21/05/2024
96.57
 333,600 98.16 98.16 96.04 8,100 83,400 -8.3
20/05/2024
98.16
 307,600 99.48 100.01 97.45 16,400 8,300 0.9
17/05/2024: Cổ tức tiền mặt tỉ lệ: 61%
17/05/2024
99.39
 267,500 99.57 101.06 99.39 6,700 28,100 -2.4
16/05/2024
99.57
 297,500 100.32 101.15 99.57 7,000 35,800 -3.4
15/05/2024
99.48
 308,300 98.14 99.48 96.64 13,100 87,600 -8.7

Chính sách bảo mật | Điều khoản sử dụng |