CTCP Nhựa Bình Minh (bmp)

143.30
-0.10
(-0.07%)
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
(2025-06-30) 		3.10 2.21% 3,167,900 179,015 23.9
139
146
143.30
2 tháng
(2025-05-30) 		6.40 4.67% 6,554,300 148,615 20.9
133.10
146
143.30
3 tháng
(2025-05-05) 		4.57 3.29% 10,365,100 513,202 22.6
133.10
146
143.30
6 tháng
(2025-02-03) 		24.01 20.11% 26,467,100 1,630,446 174.9
102.16
146
143.30
12 tháng
(2024-08-05) 		60.05 72.04% 54,608,100 3,526,452 406.2
83.35
146
143.30
24 tháng
(2023-08-09) 		69.35 93.65% 112,566,700 2,820,765 313.6
63.60
146
143.30
36 tháng
(2022-08-15) 		94.97 196.10% 157,560,300 1,327,588 221.0
39.28
146
143.30
60 tháng
(2020-08-24) 		107.59 300.43% 218,277,190 3,660,638 346.0
34.08
146
143.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2009
5.09
 42,080 5.05 5.12 4.98 0 490 0
17/07/2009
5.05
 57,180 5.16 5.20 5.05 0 0 0
16/07/2009
5.16
 54,510 4.98 5.20 5.09 490 1,320 0
15/07/2009
4.98
 10,770 4.94 5.09 4.94 0 0 0
14/07/2009
4.94
 41,610 4.90 5.09 4.87 0 1,390 0
13/07/2009
4.90
 32,350 4.94 4.94 4.87 7,040 0 0
10/07/2009: Cổ tức tiền mặt tỉ lệ: 15%
10/07/2009
4.94
 54,120 4.98 5.09 4.94 0 600 0
09/07/2009
4.98
 43,250 5.01 5.08 4.98 0 0 0
08/07/2009
5.01
 31,210 5.01 5.05 4.94 0 2,290 0
07/07/2009
5.01
 90,550 5.01 5.19 5.01 0 60 0
06/07/2009
5.01
 97,070 4.80 5.01 4.94 600 0 0
03/07/2009
4.80
 68,880 4.76 4.91 4.69 800 0 0
02/07/2009
4.76
 52,420 4.59 4.80 4.59 0 0 0
01/07/2009
4.59
 155,540 4.59 4.59 4.37 0 300 0
30/06/2009
4.59
 106,730 4.80 4.84 4.59 0 660 0
29/06/2009
4.80
 28,020 4.80 4.80 4.66 0 14,300 0
26/06/2009
4.80
 85,770 4.66 4.80 4.62 10 100 0
25/06/2009
4.66
 58,360 4.80 4.80 4.62 320 0 0
24/06/2009
4.80
 52,600 4.59 4.80 4.80 12,580 570 0
23/06/2009
4.59
 173,770 4.80 4.80 4.59 20 4,930 0
22/06/2009
4.80
 45,330 4.98 4.98 4.73 110 0 0
19/06/2009
4.98
 63,710 4.94 5.12 4.76 20 3,070 0
18/06/2009
4.94
 66,750 4.73 4.94 4.94 0 1,890 0
17/06/2009
4.73
 66,340 4.52 4.73 4.73 400 1,500 0
16/06/2009
4.52
 91,680 4.73 4.73 4.52 5,020 6,840 0
15/06/2009
4.73
 50,250 4.98 4.98 4.73 20 200 0
12/06/2009
4.98
 141,360 4.84 4.98 4.84 2,120 2,000 0
11/06/2009
4.84
 95,190 4.76 4.94 4.76 10,070 30,000 0
10/06/2009
4.76
 121,560 5.01 5.01 4.76 3,420 0 0
09/06/2009
5.01
 251,940 5.01 5.19 5.01 30,420 21,050 0
08/06/2009
5.01
 8,280 4.80 5.01 5.01 20 0 0
05/06/2009
4.80
 6,980 4.59 4.80 4.80 0 0 0
04/06/2009
4.59
 16,420 4.37 4.59 4.59 1,870 0 0
03/06/2009
4.37
 66,910 4.20 4.37 4.37 18,130 30,040 0
02/06/2009
4.20
 51,970 4.02 4.20 4.20 0 500 0
01/06/2009
4.02
 99,920 3.84 4.02 3.95 1,190 0 0
29/05/2009
3.84
 59,440 3.84 3.91 3.80 25,000 31,980 0
28/05/2009
3.84
 29,550 3.98 3.98 3.84 0 100 0
27/05/2009
3.98
 39,730 4.02 4.05 3.95 1,000 600 0
26/05/2009
4.02
 82,500 3.98 4.05 3.98 10,000 4,090 0
25/05/2009
3.98
 112,430 3.80 3.98 3.95 0 4,500 0
22/05/2009
3.80
 23,100 3.88 3.88 3.70 0 0 0
21/05/2009
3.88
 143,750 3.70 3.88 3.73 5,000 11,800 0
20/05/2009
3.70
 79,520 3.77 3.80 3.70 20,920 200 0
19/05/2009
3.77
 77,540 3.80 3.91 3.63 23,840 500 0
18/05/2009
3.80
 98,230 3.98 3.98 3.80 20,050 2,060 0
15/05/2009
3.98
 66,560 3.80 3.98 3.84 11,680 3,660 0
14/05/2009
3.80
 137,820 3.98 3.98 3.80 49,460 24,520 0
13/05/2009
3.98
 148,730 3.88 4.05 3.98 67,060 23,760 0
12/05/2009
3.88
 128,940 3.70 3.88 3.70 5,940 0 0
11/05/2009
3.70
 139,250 3.54 3.70 3.63 17,000 1,480 0
08/05/2009
3.54
 179,420 3.38 3.54 3.53 0 0 0
07/05/2009
3.38
 12,520 3.22 3.38 3.38 0 0 0
06/05/2009
3.22
 83,830 3.07 3.22 3.22 21,640 20,040 0
05/05/2009
3.07
 5,370 2.93 3.07 3.07 0 0 0
04/05/2009
2.93
 32,680 2.79 2.93 2.93 0 19,960 0
29/04/2009
2.79
 40,140 2.67 2.79 2.79 0 0 0
28/04/2009
2.67
 33,450 2.67 2.71 2.67 15,000 80 0
27/04/2009
2.67
 18,290 2.63 2.72 2.63 0 0 0
24/04/2009
2.63
 62,790 2.69 2.69 2.63 540 19,330 0
23/04/2009
2.69
 54,380 2.66 2.77 2.66 10,120 0 0
22/04/2009
2.66
 34,970 2.54 2.66 2.66 3,500 100 0
21/04/2009
2.54
 73,760 2.57 2.57 2.44 30 580 0
20/04/2009
2.57
 71,160 2.70 2.70 2.57 1,100 21,010 0
17/04/2009
2.70
 60,040 2.82 2.90 2.68 200 0 0
16/04/2009
2.82
 58,610 2.70 2.82 2.75 300 1,310 0
15/04/2009
2.70
 96,220 2.62 2.75 2.63 23,980 0 0
14/04/2009
2.62
 52,670 2.50 2.62 2.60 28,390 40 0
13/04/2009
2.50
 5,280 2.39 2.50 2.50 20 0 0
10/04/2009
2.39
 29,480 2.28 2.39 2.39 12,200 0 0
09/04/2009
2.28
 18,290 2.28 2.34 2.20 100 1,000 0
08/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2009
2.28
 72,220 2.28 2.39 2.28 12,040 0 0
07/04/2009
2.28
 59,280 2.17 2.28 2.12 22,400 0 0
03/04/2009
2.17
 41,820 2.07 2.17 2.17 24,600 10,000 0
02/04/2009
2.07
 39,670 2.00 2.07 2.00 20,000 0 0
01/04/2009
2.00
 18,990 1.92 2.00 1.98 0 0 0
31/03/2009
1.92
 23,760 1.90 1.93 1.90 1,000 1,170 0
30/03/2009
1.90
 21,730 1.99 1.99 1.90 0 0 0
27/03/2009
1.99
 39,700 1.97 2.01 1.93 300 2,350 0
26/03/2009
1.97
 38,630 1.94 1.97 1.93 0 12,690 0
25/03/2009
1.94
 41,360 1.90 1.94 1.86 0 10,000 0
24/03/2009
1.90
 47,060 1.81 1.90 1.89 0 10,500 0
23/03/2009
1.81
 37,400 1.81 1.81 1.72 160 750 0
20/03/2009
1.81
 22,420 1.85 1.85 1.78 0 1,630 0
19/03/2009
1.85
 64,710 1.90 1.97 1.85 22,210 8,540 0
18/03/2009
1.90
 47,760 1.81 1.90 1.88 16,220 20,110 0
17/03/2009
1.81
 75,640 1.72 1.81 1.79 22,680 21,330 0
16/03/2009
1.72
 32,870 1.65 1.72 1.68 8,600 26,150 0
13/03/2009
1.65
 53,660 1.65 1.67 1.65 0 43,460 0
12/03/2009
1.65
 33,050 1.65 1.70 1.64 0 13,480 0
11/03/2009
1.65
 48,700 1.62 1.69 1.65 1,000 35,500 0
10/03/2009
1.62
 12,010 1.59 1.65 1.60 0 9,840 0
09/03/2009
1.59
 10,350 1.62 1.62 1.57 1,000 5,620 0
06/03/2009
1.62
 6,260 1.60 1.64 1.55 500 3,240 0
05/03/2009
1.60
 36,590 1.52 1.60 1.59 0 26,010 0
04/03/2009
1.52
 17,510 1.45 1.52 1.51 7,420 13,310 0
03/03/2009
1.45
 30,100 1.52 1.52 1.45 0 16,100 0
02/03/2009
1.52
 30,300 1.51 1.52 1.50 100 29,340 0
27/02/2009
1.51
 12,380 1.50 1.52 1.48 0 12,200 0
26/02/2009
1.50
 18,680 1.52 1.57 1.50 0 14,540 0

Chính sách bảo mật | Điều khoản sử dụng |