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)
14/04/2009
2.74
 52,670 2.61 2.74 2.71 28,390 40 0
13/04/2009
2.61
 5,280 2.50 2.61 2.61 20 0 0
10/04/2009
2.50
 29,480 2.38 2.50 2.50 12,200 0 0
09/04/2009
2.38
 18,290 2.38 2.44 2.30 100 1,000 0
08/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2009
2.38
 72,220 2.38 2.50 2.38 12,040 0 0
07/04/2009
2.38
 59,280 2.27 2.38 2.21 22,400 0 0
03/04/2009
2.27
 41,820 2.16 2.27 2.27 24,600 10,000 0
02/04/2009
2.16
 39,670 2.09 2.16 2.09 20,000 0 0
01/04/2009
2.09
 18,990 2.00 2.09 2.07 0 0 0
31/03/2009
2.00
 23,760 1.98 2.02 1.99 1,000 1,170 0
30/03/2009
1.98
 21,730 2.07 2.07 1.98 0 0 0
27/03/2009
2.07
 39,700 2.05 2.10 2.02 300 2,350 0
26/03/2009
2.05
 38,630 2.03 2.06 2.02 0 12,690 0
25/03/2009
2.03
 41,360 1.98 2.03 1.94 0 10,000 0
24/03/2009
1.98
 47,060 1.89 1.98 1.97 0 10,500 0
23/03/2009
1.89
 37,400 1.89 1.89 1.80 160 750 0
20/03/2009
1.89
 22,420 1.93 1.93 1.86 0 1,630 0
19/03/2009
1.93
 64,710 1.98 2.05 1.93 22,210 8,540 0
18/03/2009
1.98
 47,760 1.89 1.98 1.97 16,220 20,110 0
17/03/2009
1.89
 75,640 1.80 1.89 1.87 22,680 21,330 0
16/03/2009
1.80
 32,870 1.72 1.80 1.75 8,600 26,150 0
13/03/2009
1.72
 53,660 1.73 1.74 1.72 0 43,460 0
12/03/2009
1.73
 33,050 1.73 1.78 1.71 0 13,480 0
11/03/2009
1.73
 48,700 1.69 1.76 1.73 1,000 35,500 0
10/03/2009
1.69
 12,010 1.66 1.72 1.67 0 9,840 0
09/03/2009
1.66
 10,350 1.69 1.69 1.64 1,000 5,620 0
06/03/2009
1.69
 6,260 1.67 1.71 1.62 500 3,240 0
05/03/2009
1.67
 36,590 1.59 1.67 1.66 0 26,010 0
04/03/2009
1.59
 17,510 1.52 1.59 1.58 7,420 13,310 0
03/03/2009
1.52
 30,100 1.58 1.58 1.51 0 16,100 0
02/03/2009
1.58
 30,300 1.58 1.59 1.57 100 29,340 0
27/02/2009
1.58
 12,380 1.57 1.58 1.54 0 12,200 0
26/02/2009
1.57
 18,680 1.59 1.64 1.56 0 14,540 0
25/02/2009
1.59
 37,620 1.58 1.66 1.58 0 35,030 0
24/02/2009
1.58
 16,990 1.58 1.64 1.51 0 8,000 0
23/02/2009
1.58
 29,330 1.66 1.66 1.58 60 16,180 0
20/02/2009
1.66
 9,600 1.68 1.68 1.65 0 5,050 0
19/02/2009
1.68
 8,240 1.75 1.75 1.68 0 5,960 0
18/02/2009
1.75
 28,200 1.84 1.84 1.75 200 16,690 0
17/02/2009
1.84
 7,130 1.91 1.96 1.84 3,000 380 0
16/02/2009
1.91
 10,790 1.95 1.95 1.91 0 3,820 0
13/02/2009
1.95
 17,420 1.99 1.99 1.94 170 13,970 0
12/02/2009
1.99
 9,100 1.97 2.01 1.97 0 0 0
11/02/2009
1.97
 14,410 2.02 2.02 1.95 0 2,400 0
10/02/2009
2.02
 21,500 2.05 2.05 1.97 0 0 0
09/02/2009
2.05
 14,160 1.96 2.05 1.97 0 0 0
06/02/2009
1.96
 6,820 1.96 1.96 1.94 230 0 0
05/02/2009
1.96
 7,960 2.06 2.09 1.96 1,690 400 0
04/02/2009
2.06
 13,000 2.05 2.07 1.99 0 2,130 0
03/02/2009
2.05
 11,430 2.15 2.15 2.05 0 1,120 0
02/02/2009
2.15
 7,820 2.15 2.15 2.06 0 1,600 0
23/01/2009
2.15
 7,000 2.15 2.19 2.15 0 180 0
22/01/2009
2.15
 8,600 2.05 2.15 2.05 0 350 0
21/01/2009
2.05
 16,060 2.15 2.15 2.05 0 13,640 0
20/01/2009
2.15
 10,600 2.15 2.15 2.15 0 0 0
19/01/2009
2.15
 8,500 2.14 2.20 2.15 0 0 0
16/01/2009
2.14
 8,420 2.12 2.15 2.12 0 300 0
15/01/2009
2.12
 120 2.19 2.19 2.12 0 0 0
14/01/2009
2.19
 9,870 2.20 2.20 2.12 0 300 0
13/01/2009
2.20
 1,700 2.18 2.24 2.11 0 0 0
12/01/2009
2.18
 9,810 2.19 2.22 2.18 0 0 0
09/01/2009
2.19
 7,200 2.19 2.19 2.12 0 0 0
08/01/2009
2.19
 11,080 2.23 2.23 2.15 0 0 0
07/01/2009
2.23
 29,600 2.20 2.23 2.21 200 21,720 0
06/01/2009
2.20
 5,860 2.10 2.20 2.09 0 320 0
05/01/2009
2.10
 20,150 2.20 2.20 2.10 2,430 20,000 0
02/01/2009
2.20
 4,190 2.19 2.25 2.20 2,870 0 0
31/12/2008
2.19
 9,080 2.19 2.19 2.16 3,680 700 0
30/12/2008
2.19
 13,080 2.16 2.20 2.18 3,370 320 0
29/12/2008
2.16
 2,910 2.16 2.20 2.16 2,810 70 0
26/12/2008
2.16
 2,700 2.15 2.16 2.12 1,480 0 0
25/12/2008
2.15
 300 2.12 2.18 2.09 0 0 0
24/12/2008
2.12
 11,620 2.09 2.15 2.02 5,520 0 0
23/12/2008
2.09
 5,940 2.12 2.12 2.05 4,250 190 0
22/12/2008
2.12
 22,560 2.12 2.20 2.12 40 4,850 0
19/12/2008
2.12
 6,770 2.09 2.16 2.02 0 910 0
18/12/2008
2.09
 35,950 2.05 2.09 2.06 0 530 0
17/12/2008
2.05
 43,510 2.13 2.13 2.05 1,890 16,330 0
16/12/2008
2.13
 18,410 2.23 2.23 2.13 10,840 2,200 0
15/12/2008
2.23
 19,440 2.20 2.26 2.15 0 13,800 0
12/12/2008
2.20
 18,200 2.12 2.20 2.07 0 1,500 0
11/12/2008
2.12
 2,750 2.05 2.12 1.97 100 0 0
10/12/2008
2.05
 19,250 2.16 2.16 2.05 1,050 0 0
09/12/2008
2.16
 1,010 2.09 2.16 2.05 0 610 0
08/12/2008
2.09
 17,540 2.12 2.12 2.02 5,500 0 0
05/12/2008
2.12
 24,910 2.14 2.14 2.04 0 0 0
04/12/2008
2.14
 32,120 2.04 2.14 2.11 0 300 0
03/12/2008
2.04
 60,460 1.94 2.04 1.92 0 1,380 0
02/12/2008
1.94
 116,280 2.05 2.05 1.94 200 100,380 0
01/12/2008
2.05
 8,790 2.07 2.14 1.97 0 0 0
28/11/2008
2.07
 11,960 1.98 2.07 2.06 0 0 0
27/11/2008
1.98
 24,610 2.08 2.08 1.98 200 5,810 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
2.08
 3,700 2.08 2.18 2.00 1,470 0 0
25/11/2008
2.08
 38,810 2.19 2.26 2.08 3,000 29,480 0
24/11/2008
2.19
 24,330 2.09 2.19 2.02 0 18,000 0
21/11/2008
2.09
 18,130 2.08 2.09 1.98 0 2,070 0
20/11/2008
2.08
 41,540 2.19 2.19 2.08 0 0 0
19/11/2008
2.19
 9,800 2.25 2.35 2.15 3,000 1,590 0
18/11/2008
2.25
 12,250 2.35 2.35 2.25 0 0 0
17/11/2008
2.35
 12,440 2.47 2.47 2.35 200 3,470 0

Chính sách bảo mật | Điều khoản sử dụng |