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)
14/11/2008
2.47
 35,560 2.37 2.48 2.27 300 12,760 0
13/11/2008
2.37
 10,580 2.39 2.39 2.28 0 4,460 0
12/11/2008
2.39
 10,220 2.51 2.51 2.39 0 4,450 0
11/11/2008
2.51
 9,890 2.64 2.64 2.51 0 0 0
10/11/2008
2.64
 6,250 2.55 2.64 2.55 0 0 0
07/11/2008
2.55
 21,510 2.68 2.68 2.55 0 380 0
06/11/2008
2.68
 24,840 2.68 2.81 2.58 0 0 0
05/11/2008
2.68
 26,600 2.55 2.68 2.68 0 0 0
04/11/2008
2.55
 15,920 2.44 2.55 2.54 0 0 0
03/11/2008
2.44
 13,800 2.47 2.47 2.37 0 10,000 0
31/10/2008
2.47
 29,660 2.36 2.47 2.46 200 7,540 0
30/10/2008
2.36
 5,650 2.25 2.36 2.16 0 0 0
29/10/2008
2.25
 44,080 2.14 2.25 2.24 0 21,480 0
28/10/2008
2.14
 16,360 2.26 2.26 2.14 0 14,860 0
27/10/2008
2.26
 34,490 2.37 2.37 2.26 0 1,180 0
24/10/2008
2.37
 14,940 2.49 2.49 2.37 250 8,990 0
23/10/2008
2.49
 11,250 2.62 2.62 2.49 300 5,800 0
22/10/2008
2.62
 11,530 2.62 2.62 2.53 4,990 0 0
21/10/2008
2.62
 32,350 2.50 2.62 2.58 20,000 0 0
20/10/2008
2.50
 17,080 2.58 2.58 2.49 0 0 0
17/10/2008
2.58
 10,640 2.62 2.73 2.58 200 0 0
16/10/2008
2.62
 8,740 2.74 2.74 2.61 550 0 0
15/10/2008
2.74
 62,540 2.62 2.74 2.49 5,120 54,950 0
14/10/2008
2.62
 5,760 2.50 2.62 2.50 0 5,220 0
13/10/2008
2.50
 23,950 2.62 2.62 2.50 200 23,950 0
10/10/2008
2.62
 4,970 2.76 2.76 2.62 0 890 0
09/10/2008
2.76
 19,970 2.90 2.90 2.76 0 19,350 0
08/10/2008
2.90
 3,060 3.04 3.04 2.90 0 1,580 0
07/10/2008
3.04
 11,590 3.20 3.20 3.04 4,540 11,590 0
06/10/2008
3.20
 7,580 3.37 3.37 3.20 1,500 1,670 0
03/10/2008
3.37
 5,140 3.37 3.37 3.24 0 0 0
02/10/2008
3.37
 21,560 3.34 3.38 3.24 380 18,660 0
01/10/2008
3.34
 13,290 3.38 3.48 3.34 380 4,540 0
30/09/2008
3.38
 2,300 3.55 3.55 3.38 0 1,500 0
29/09/2008
3.55
 4,490 3.55 3.55 3.55 2,980 0 0
26/09/2008
3.55
 27,160 3.40 3.55 3.55 7,480 380 0
25/09/2008
3.40
 4,960 3.24 3.40 3.38 0 380 0
24/09/2008
3.24
 4,650 3.24 3.40 3.24 0 0 0
23/09/2008
3.24
 86,310 3.40 3.55 3.24 50,250 2,980 0
22/09/2008
3.40
 730 3.24 3.40 3.40 480 380 0
19/09/2008
3.24
 19,300 3.08 3.24 2.93 1,000 7,100 0
18/09/2008
3.08
 2,050 3.24 3.24 3.08 0 0 0
17/09/2008
3.24
 4,900 3.41 3.41 3.24 0 0 0
16/09/2008
3.41
 8,410 3.59 3.59 3.41 200 7,210 0
15/09/2008
3.59
 40,580 3.76 3.93 3.59 300 39,360 0
12/09/2008
3.76
 6,520 3.93 3.93 3.76 0 0 0
11/09/2008
3.93
 14,250 4.11 4.11 3.93 400 1,540 0
10/09/2008
4.11
 1,360 4.18 4.18 4.11 0 0 0
09/09/2008
4.18
 3,820 4.18 4.39 4.18 800 0 0
08/09/2008
4.18
 7,540 4.39 4.39 4.18 300 0 0
05/09/2008
4.39
 10,660 4.59 4.59 4.39 0 2,080 0
04/09/2008
4.59
 24,350 4.46 4.66 4.46 0 400 0
03/09/2008
4.46
 9,230 4.25 4.46 4.46 0 1,600 0
29/08/2008
4.25
 20,320 4.46 4.46 4.25 360 1,540 0
28/08/2008
4.46
 75,460 4.66 4.80 4.46 19,590 0 0
27/08/2008
4.66
 60,070 4.49 4.70 4.52 -19,590 0 0
26/08/2008
4.49
 55,850 4.28 4.49 4.42 0 0 0
25/08/2008
4.28
 36,080 4.11 4.28 4.18 0 360 0
22/08/2008
4.11
 31,070 4.11 4.28 4.11 100 3,100 0
21/08/2008
4.11
 30,230 3.97 4.14 3.86 0 0 0
20/08/2008
3.97
 39,360 4.07 4.07 3.90 100 0 0
19/08/2008
4.07
 32,040 4.25 4.25 4.04 300 0 0
18/08/2008
4.25
 23,720 4.07 4.25 4.21 300 100 0
15/08/2008
4.07
 30,870 3.97 4.07 4.07 0 0 0
14/08/2008
3.97
 38,320 3.86 3.97 3.97 610 100 0
13/08/2008
3.86
 56,510 3.76 3.86 3.65 20,010 300 0
12/08/2008
3.76
 29,460 3.65 3.76 3.76 5,960 300 0
11/08/2008
3.65
 27,490 3.55 3.65 3.65 1,200 0 0
08/08/2008
3.55
 11,620 3.62 3.62 3.55 600 610 0
07/08/2008
3.62
 42,190 3.59 3.69 3.62 400 0 0
06/08/2008
3.59
 15,850 3.48 3.59 3.48 300 0 0
05/08/2008
3.48
 49,230 3.59 3.59 3.48 1,780 4,250 0
04/08/2008
3.59
 15,530 3.52 3.62 3.41 3,280 0 0
01/08/2008
3.52
 22,260 3.47 3.55 3.52 1,100 0 0
31/07/2008
3.47
 34,860 3.37 3.47 3.44 0 0 0
30/07/2008
3.37
 27,830 3.27 3.37 3.27 0 0 0
29/07/2008
3.27
 1,750 3.18 3.27 3.27 0 0 0
28/07/2008
3.18
 12,280 3.09 3.18 3.00 0 0 0
25/07/2008
3.09
 1,610 3.18 3.18 3.09 1,500 1,000 0
24/07/2008
3.18
 29,460 3.28 3.28 3.18 600 4,480 0
23/07/2008
3.28
 9,450 3.38 3.38 3.28 9,430 0 0
22/07/2008
3.38
 100 3.48 3.48 3.38 0 100 0
21/07/2008
3.48
 1,090 3.59 3.59 3.48 0 0 0
18/07/2008
3.59
 21,570 3.69 3.79 3.59 0 0 0
17/07/2008
3.69
 51,330 3.59 3.69 3.69 0 45,000 0
16/07/2008
3.59
 31,840 3.48 3.59 3.38 0 0 0
15/07/2008
3.48
 2,550 3.41 3.48 3.48 0 0 0
14/07/2008
3.41
 6,780 3.31 3.41 3.38 0 0 0
11/07/2008
3.31
 5,620 3.22 3.31 3.31 0 0 0
10/07/2008
3.22
 12,950 3.13 3.22 3.22 0 0 0
09/07/2008
3.13
 7,860 3.04 3.13 3.13 0 0 0
08/07/2008
3.04
 9,720 2.96 3.04 2.87 570 0 0
07/07/2008
2.96
 43,150 3.05 3.14 2.96 27,890 0 0
04/07/2008
3.05
 14,140 2.97 3.05 3.05 2,700 0 0
03/07/2008
2.97
 6,220 2.88 2.97 2.97 0 0 0
02/07/2008
2.88
 13,220 2.80 2.88 2.88 1,000 150 0
01/07/2008
2.80
 3,740 2.72 2.80 2.80 0 0 0
30/06/2008
2.72
 24,270 2.65 2.72 2.58 0 11,980 0
27/06/2008
2.65
 13,020 2.57 2.65 2.49 0 0 0
26/06/2008
2.57
 24,910 2.65 2.72 2.57 0 20,030 0

Chính sách bảo mật | Điều khoản sử dụng |