CTCP Nhựa Bình Minh (bmp)

176
6.30
(3.71%)
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
(2025-11-12) 		2.99 1.79% 2,696,400 -98,100 -13.8
155.90
176
176
2 tháng
(2025-10-13) 		31.66 22.93% 6,482,000 51,500 11.6
136.02
176
176
3 tháng
(2025-09-15) 		23.96 16.44% 7,934,200 -219,100 -27.3
135.64
176
176
6 tháng
(2025-06-16) 		38.30 29.14% 17,982,300 -361,785 -52.1
126.02
176
176
12 tháng
(2024-12-17) 		57.34 51.03% 45,986,700 762,849 59.0
98.27
176
176
24 tháng
(2023-12-25) 		81.59 92.60% 100,893,300 712,265 85.2
80.18
176
176
36 tháng
(2022-12-28) 		125.05 280.06% 163,321,800 196,197 106.6
41.95
176
176
60 tháng
(2021-01-07) 		131.08 339.41% 211,562,400 3,091,688 275.9
34.31
176
176
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2010
8.04
 91,920 7.97 8.04 7.97 48,500 2,850 2.6
28/04/2010
7.97
 141,580 8.11 8.11 7.97 30,000 122,000 -5.3
27/04/2010
8.11
 49,030 8.04 8.11 7.97 80,000 56,860 1.3
26/04/2010
8.04
 140,200 8.18 8.18 7.97 10,600 72,200 -3.6
22/04/2010
8.18
 98,790 7.83 8.18 7.83 0 2,800 -0.2
21/04/2010
7.83
 86,640 7.97 8.04 7.83 400 33,190 -1.9
20/04/2010
7.97
 190,010 8.11 8.11 7.83 16,420 165,810 -8.5
19/04/2010
8.11
 70,540 8.18 8.25 8.11 5,000 10,460 -0.3
16/04/2010
8.18
 142,890 8.39 8.46 8.18 7,220 110,430 -6.1
15/04/2010
8.39
 140,500 8.39 8.46 8.25 10,000 100,000 -5.4
14/04/2010
8.39
 119,100 8.39 8.46 8.39 59,870 400 3.6
13/04/2010
8.39
 64,720 8.46 8.46 8.39 28,330 10,600 1.1
12/04/2010
8.46
 99,840 8.46 8.60 8.39 11,200 2,260 0.5
09/04/2010
8.46
 59,930 8.32 8.46 8.32 14,600 5,920 0.5
08/04/2010
8.32
 59,580 8.25 8.46 8.25 0 29,620 -1.8
07/04/2010
8.25
 79,030 8.32 8.39 8.25 0 26,120 -1.6
06/04/2010
8.32
 83,410 8.18 8.39 8.18 0 15,000 -0.9
05/04/2010
8.18
 85,480 8.32 8.39 8.18 0 50,000 -3.0
02/04/2010
8.32
 24,900 8.39 8.46 8.25 1,000 0 0.1
01/04/2010
8.39
 51,410 8.25 8.39 8.18 0 14,000 -0.8
31/03/2010
8.25
 52,450 8.25 8.39 8.25 1,720 21,200 -1.1
30/03/2010
8.25
 60,580 8.39 8.39 8.25 5,000 0 0.3
29/03/2010
8.39
 27,680 8.39 8.53 8.25 0 0 0
26/03/2010
8.39
 70,030 8.39 8.46 8.32 1,650 3,580 -0.1
25/03/2010
8.39
 119,860 8.67 8.67 8.39 0 20,000 -1.2
24/03/2010
8.67
 94,470 8.60 8.74 8.60 30 0 0.0
23/03/2010
8.60
 122,270 8.67 8.74 8.53 0 0 0
22/03/2010
8.67
 62,980 8.88 8.95 8.60 0 35,560 -2.2
19/03/2010
8.88
 88,530 9.02 9.02 8.88 0 16,600 -1.1
18/03/2010
9.02
 44,740 8.88 9.02 8.81 0 2,450 -0.2
17/03/2010
8.88
 68,840 9.02 9.09 8.88 0 790 -0.1
16/03/2010
9.02
 96,870 9.44 9.44 9.02 23,090 0 1.5
15/03/2010
9.44
 202,230 9.44 9.65 9.30 1,100 30,300 -2.0
12/03/2010
9.44
 343,390 9.02 9.44 9.02 1,400 600 0.1
11/03/2010
9.02
 83,110 9.09 9.16 8.95 0 380 -0.0
10/03/2010
9.09
 64,750 9.23 9.23 9.09 0 0 0
09/03/2010
9.23
 112,370 9.09 9.23 9.02 290 3,300 -0.2
08/03/2010
9.09
 191,410 8.81 9.09 8.81 12,000 0 0.8
05/03/2010
8.81
 76,970 8.74 8.81 8.74 10,000 4,500 0.3
04/03/2010
8.74
 85,550 8.74 8.95 8.74 1,090 1,800 -0.0
03/03/2010
8.74
 56,400 8.67 8.81 8.67 1,000 0 0.1
02/03/2010
8.67
 59,580 8.74 8.81 8.60 200 1,310 -0.1
01/03/2010
8.74
 64,710 8.81 8.81 8.67 15,240 0 1.0
26/02/2010
8.81
 62,940 8.95 8.95 8.67 30,160 25,110 0.3
25/02/2010
8.95
 74,340 8.95 9.02 8.88 125,400 90,650 2.2
24/02/2010
8.95
 8,250 8.95 8.95 8.81 4,240 0 0.3
23/02/2010
8.95
 8,280 9.30 9.30 8.95 5,250 0 0.3
22/02/2010
9.30
 14,350 9.30 9.44 9.30 10,250 2,530 0.5
12/02/2010
9.30
 16,780 9.09 9.37 9.16 10,510 0 0.7
11/02/2010
9.09
 19,350 9.02 9.23 9.02 8,250 0 0.5
10/02/2010
9.02
 48,230 8.67 9.09 8.67 38,150 0 2.5
09/02/2010
8.67
 32,270 8.81 8.81 8.67 15,200 14,430 0.1
08/02/2010
8.81
 24,430 9.09 9.23 8.81 8,210 0 0.5
05/02/2010
9.09
 66,230 9.37 9.37 8.95 85,000 92,760 -0.5
04/02/2010
9.37
 46,430 9.30 9.37 9.30 27,000 1,100 1.7
03/02/2010
9.30
 43,420 9.16 9.37 9.16 33,620 0 2.2
02/02/2010
9.16
 148,960 8.88 9.30 8.95 127,110 19,390 7.0
01/02/2010
8.88
 26,270 8.46 8.88 8.39 22,990 3,600 1.2
29/01/2010
8.46
 30,490 8.46 8.60 8.46 0 12,800 -0.8
28/01/2010
8.46
 26,210 8.74 8.81 8.46 2,220 0 0.1
27/01/2010
8.74
 29,120 9.09 9.23 8.74 6,030 15,930 -0.6
26/01/2010
9.09
 101,390 8.67 9.09 8.67 1,180 10,000 -0.6
25/01/2010
8.67
 24,790 8.67 8.67 8.60 100 2,270 -0.1
22/01/2010
8.67
 80,040 8.95 9.09 8.67 2,000 20,160 -1.1
21/01/2010
8.95
 80,370 8.81 8.95 8.46 45,000 0 2.8
20/01/2010
8.81
 28,130 9.09 9.30 8.81 16,070 1,490 1.0
19/01/2010
9.09
 48,720 8.81 9.09 8.81 31,500 210 2.0
18/01/2010
8.81
 22,120 9.16 9.30 8.81 11,710 0 0.8
15/01/2010
9.16
 37,050 9.16 9.37 9.09 15,010 2,000 0.9
14/01/2010
9.16
 48,100 8.74 9.16 9.02 0 100 -0.0
13/01/2010
8.74
 111,200 8.81 8.81 8.53 800 69,800 -4.3
12/01/2010
8.81
 98,890 9.09 9.09 8.81 3,650 45,440 -2.7
11/01/2010
9.09
 87,920 9.23 9.30 9.09 0 22,260 -1.5
08/01/2010
9.23
 191,480 9.65 9.79 9.23 6,730 77,560 -4.8
07/01/2010
9.65
 106,290 10.00 10.00 9.65 0 0 0
06/01/2010
10.00
 174,350 9.93 10.21 9.93 12,820 8,980 0.3
05/01/2010
9.93
 124,940 9.58 10.00 9.79 990 0 0.1
04/01/2010
9.58
 77,010 9.16 9.58 9.23 900 0 0.1
31/12/2009
9.16
 245,410 8.81 9.23 8.88 1,000 71,410 0
30/12/2009
8.81
 194,170 8.81 9.16 8.81 1,400 30,000 0
29/12/2009
8.81
 212,220 8.39 8.81 8.81 30,120 132,500 0
28/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
28/12/2009
8.39
 14,450 8.04 8.39 8.39 0 140 0
25/12/2009
8.04
 153,430 7.69 8.04 7.90 5,600 0 0
24/12/2009
7.69
 73,780 7.83 7.83 7.55 5,000 1,140 0
23/12/2009
7.83
 50,050 7.90 7.90 7.69 2,500 0 0
22/12/2009
7.90
 58,320 7.76 7.97 7.76 5,300 370 0
21/12/2009
7.76
 76,120 7.41 7.76 7.62 3,140 20,000 0
18/12/2009
7.41
 51,090 7.06 7.41 7.27 850 17,100 0
17/12/2009
7.06
 78,180 7.27 7.34 6.92 180 0 0
16/12/2009
7.27
 48,930 7.55 7.55 7.27 1,020 0 0
15/12/2009
7.55
 61,070 7.55 7.83 7.55 2,400 460 0
14/12/2009
7.55
 60,300 7.20 7.55 7.34 2,400 0 0
11/12/2009
7.20
 32,940 7.41 7.48 7.13 500 0 0
10/12/2009
7.41
 101,510 7.48 7.69 7.13 22,600 1,970 0
09/12/2009
7.48
 176,880 7.83 7.83 7.48 2,500 97,380 0
08/12/2009
7.83
 53,360 8.11 8.11 7.76 3,530 150 0
07/12/2009
8.11
 58,000 8.18 8.18 8.04 0 48,110 0
04/12/2009
8.18
 66,350 8.32 8.53 8.04 11,720 22,600 0
03/12/2009
8.32
 48,540 8.32 8.53 8.11 10,070 2,500 0
02/12/2009
8.32
 163,010 8.74 9.09 8.32 100,000 3,230 0

Chính sách bảo mật | Điều khoản sử dụng |