CTCP Nhựa Bình Minh (bmp)

143.50
-0.80
(-0.55%)
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
(2025-06-11) 		8.30 6.19% 3,459,000 157,900 24.4
134
144.90
144.30
2 tháng
(2025-05-12) 		1.75 1.25% 7,651,600 153,687 13.8
133.10
144.90
144.30
3 tháng
(2025-04-14) 		22.81 19.09% 13,977,800 2,008,797 226.6
118.72
144.90
144.30
6 tháng
(2025-01-13) 		19.75 16.12% 26,612,400 1,056,591 104.8
102.16
144.90
144.30
12 tháng
(2024-07-16) 		54 61.16% 55,573,200 2,916,037 346.6
83.35
144.90
144.30
24 tháng
(2023-07-24) 		59.66 72.19% 115,599,100 2,959,850 327.4
63.60
144.90
144.30
36 tháng
(2022-07-27) 		99.92 235.80% 156,400,200 1,240,573 211.9
39.28
144.90
144.30
60 tháng
(2020-08-06) 		110.52 347.70% 218,659,770 4,161,273 368.2
31.78
144.90
144.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2009
1.97
 14,160 1.88 1.97 1.89 0 0 0
06/02/2009
1.88
 6,820 1.88 1.88 1.86 230 0 0
05/02/2009
1.88
 7,960 1.97 2.00 1.88 1,690 400 0
04/02/2009
1.97
 13,000 1.97 1.98 1.90 0 2,130 0
03/02/2009
1.97
 11,430 2.06 2.06 1.97 0 1,120 0
02/02/2009
2.06
 7,820 2.06 2.06 1.97 0 1,600 0
23/01/2009
2.06
 7,000 2.05 2.10 2.05 0 180 0
22/01/2009
2.05
 8,600 1.97 2.05 1.97 0 350 0
21/01/2009
1.97
 16,060 2.05 2.05 1.97 0 13,640 0
20/01/2009
2.05
 10,600 2.06 2.06 2.05 0 0 0
19/01/2009
2.06
 8,500 2.05 2.11 2.05 0 0 0
16/01/2009
2.05
 8,420 2.03 2.05 2.03 0 300 0
15/01/2009
2.03
 120 2.10 2.10 2.03 0 0 0
14/01/2009
2.10
 9,870 2.10 2.10 2.03 0 300 0
13/01/2009
2.10
 1,700 2.09 2.14 2.02 0 0 0
12/01/2009
2.09
 9,810 2.10 2.12 2.09 0 0 0
09/01/2009
2.10
 7,200 2.10 2.10 2.03 0 0 0
08/01/2009
2.10
 11,080 2.14 2.14 2.05 0 0 0
07/01/2009
2.14
 29,600 2.10 2.14 2.12 200 21,720 0
06/01/2009
2.10
 5,860 2.01 2.10 2.00 0 320 0
05/01/2009
2.01
 20,150 2.10 2.10 2.01 2,430 20,000 0
02/01/2009
2.10
 4,190 2.10 2.16 2.10 2,870 0 0
31/12/2008
2.10
 9,080 2.10 2.10 2.07 3,680 700 0
30/12/2008
2.10
 13,080 2.07 2.10 2.09 3,370 320 0
29/12/2008
2.07
 2,910 2.07 2.11 2.07 2,810 70 0
26/12/2008
2.07
 2,700 2.06 2.07 2.03 1,480 0 0
25/12/2008
2.06
 300 2.03 2.09 2.00 0 0 0
24/12/2008
2.03
 11,620 2.00 2.05 1.93 5,520 0 0
23/12/2008
2.00
 5,940 2.03 2.03 1.97 4,250 190 0
22/12/2008
2.03
 22,560 2.03 2.10 2.03 40 4,850 0
19/12/2008
2.03
 6,770 2.00 2.07 1.93 0 910 0
18/12/2008
2.00
 35,950 1.97 2.00 1.97 0 530 0
17/12/2008
1.97
 43,510 2.04 2.04 1.96 1,890 16,330 0
16/12/2008
2.04
 18,410 2.14 2.14 2.04 10,840 2,200 0
15/12/2008
2.14
 19,440 2.10 2.17 2.05 0 13,800 0
12/12/2008
2.10
 18,200 2.03 2.10 1.98 0 1,500 0
11/12/2008
2.03
 2,750 1.97 2.03 1.88 100 0 0
10/12/2008
1.97
 19,250 2.07 2.07 1.97 1,050 0 0
09/12/2008
2.07
 1,010 2.00 2.07 1.96 0 610 0
08/12/2008
2.00
 17,540 2.03 2.03 1.93 5,500 0 0
05/12/2008
2.03
 24,910 2.05 2.05 1.95 0 0 0
04/12/2008
2.05
 32,120 1.95 2.05 2.02 0 300 0
03/12/2008
1.95
 60,460 1.86 1.95 1.83 0 1,380 0
02/12/2008
1.86
 116,280 1.96 1.96 1.86 200 100,380 0
01/12/2008
1.96
 8,790 1.98 2.05 1.88 0 0 0
28/11/2008
1.98
 11,960 1.90 1.99 1.97 0 0 0
27/11/2008
1.90
 24,610 1.99 1.99 1.90 200 5,810 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
1.99
 3,700 1.99 2.09 1.92 1,470 0 0
25/11/2008
1.99
 38,810 2.09 2.16 1.99 3,000 29,480 0
24/11/2008
2.09
 24,330 2.00 2.09 1.93 0 18,000 0
21/11/2008
2.00
 18,130 1.99 2.00 1.90 0 2,070 0
20/11/2008
1.99
 41,540 2.09 2.09 1.99 0 0 0
19/11/2008
2.09
 9,800 2.15 2.25 2.06 3,000 1,590 0
18/11/2008
2.15
 12,250 2.25 2.25 2.15 0 0 0
17/11/2008
2.25
 12,440 2.37 2.37 2.25 200 3,470 0
14/11/2008
2.37
 35,560 2.27 2.37 2.17 300 12,760 0
13/11/2008
2.27
 10,580 2.29 2.29 2.18 0 4,460 0
12/11/2008
2.29
 10,220 2.41 2.41 2.29 0 4,450 0
11/11/2008
2.41
 9,890 2.53 2.53 2.41 0 0 0
10/11/2008
2.53
 6,250 2.44 2.53 2.44 0 0 0
07/11/2008
2.44
 21,510 2.57 2.57 2.44 0 380 0
06/11/2008
2.57
 24,840 2.57 2.69 2.47 0 0 0
05/11/2008
2.57
 26,600 2.45 2.57 2.57 0 0 0
04/11/2008
2.45
 15,920 2.33 2.45 2.43 0 0 0
03/11/2008
2.33
 13,800 2.37 2.37 2.27 0 10,000 0
31/10/2008
2.37
 29,660 2.26 2.37 2.36 200 7,540 0
30/10/2008
2.26
 5,650 2.15 2.26 2.07 0 0 0
29/10/2008
2.15
 44,080 2.05 2.15 2.15 0 21,480 0
28/10/2008
2.05
 16,360 2.16 2.16 2.05 0 14,860 0
27/10/2008
2.16
 34,490 2.27 2.27 2.16 0 1,180 0
24/10/2008
2.27
 14,940 2.39 2.39 2.27 250 8,990 0
23/10/2008
2.39
 11,250 2.51 2.51 2.39 300 5,800 0
22/10/2008
2.51
 11,530 2.51 2.51 2.42 4,990 0 0
21/10/2008
2.51
 32,350 2.39 2.51 2.47 20,000 0 0
20/10/2008
2.39
 17,080 2.47 2.47 2.38 0 0 0
17/10/2008
2.47
 10,640 2.51 2.61 2.47 200 0 0
16/10/2008
2.51
 8,740 2.63 2.63 2.50 550 0 0
15/10/2008
2.63
 62,540 2.51 2.63 2.39 5,120 54,950 0
14/10/2008
2.51
 5,760 2.39 2.51 2.39 0 5,220 0
13/10/2008
2.39
 23,950 2.51 2.51 2.39 200 23,950 0
10/10/2008
2.51
 4,970 2.64 2.64 2.51 0 890 0
09/10/2008
2.64
 19,970 2.77 2.77 2.64 0 19,350 0
08/10/2008
2.77
 3,060 2.91 2.91 2.77 0 1,580 0
07/10/2008
2.91
 11,590 3.07 3.07 2.91 4,540 11,590 0
06/10/2008
3.07
 7,580 3.23 3.23 3.07 1,500 1,670 0
03/10/2008
3.23
 5,140 3.23 3.23 3.11 0 0 0
02/10/2008
3.23
 21,560 3.20 3.23 3.11 380 18,660 0
01/10/2008
3.20
 13,290 3.23 3.33 3.20 380 4,540 0
30/09/2008
3.23
 2,300 3.40 3.40 3.23 0 1,500 0
29/09/2008
3.40
 4,490 3.40 3.40 3.40 2,980 0 0
26/09/2008
3.40
 27,160 3.26 3.40 3.40 7,480 380 0
25/09/2008
3.26
 4,960 3.11 3.26 3.24 0 380 0
24/09/2008
3.11
 4,650 3.10 3.25 3.11 0 0 0
23/09/2008
3.10
 86,310 3.25 3.40 3.10 50,250 2,980 0
22/09/2008
3.25
 730 3.10 3.25 3.25 480 380 0
19/09/2008
3.10
 19,300 2.95 3.10 2.81 1,000 7,100 0
18/09/2008
2.95
 2,050 3.11 3.11 2.95 0 0 0
17/09/2008
3.11
 4,900 3.27 3.27 3.11 0 0 0
16/09/2008
3.27
 8,410 3.43 3.43 3.27 200 7,210 0
15/09/2008
3.43
 40,580 3.60 3.77 3.43 300 39,360 0

Chính sách bảo mật | Điều khoản sử dụng |