CTCP Nhựa Bình Minh (bmp)

134
0.90
(0.68%)
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
(2025-05-12) 		-7.45 -5.30% 4,115,500 -14,813 -12.0
133.10
144.67
134
2 tháng
(2025-04-11) 		13.61 11.39% 10,947,100 1,953,647 214.6
118.72
144.67
134
3 tháng
(2025-03-12) 		15.72 13.39% 15,761,100 2,363,984 259.9
102.16
144.67
134
6 tháng
(2024-12-12) 		11.70 9.64% 28,007,600 1,085,736 106.0
102.16
144.67
134
12 tháng
(2024-06-17) 		36.19 37.35% 55,792,300 2,441,537 290.2
83.35
144.67
134
24 tháng
(2023-06-21) 		61.56 86.05% 118,446,600 3,052,650 326.7
63.60
144.67
134
36 tháng
(2022-06-27) 		93.10 232.76% 153,400,700 925,173 177.7
39.28
144.67
134
60 tháng
(2020-07-06) 		100.14 303.83% 217,815,500 4,535,653 370.1
29.12
144.67
134
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2008
3.40
 11,620 3.47 3.47 3.40 600 610 0
07/08/2008
3.47
 42,190 3.43 3.53 3.47 400 0 0
06/08/2008
3.43
 15,850 3.33 3.43 3.33 300 0 0
05/08/2008
3.33
 49,230 3.43 3.43 3.33 1,780 4,250 0
04/08/2008
3.43
 15,530 3.37 3.47 3.27 3,280 0 0
01/08/2008
3.37
 22,260 3.32 3.40 3.37 1,100 0 0
31/07/2008
3.32
 34,860 3.23 3.32 3.29 0 0 0
30/07/2008
3.23
 27,830 3.13 3.23 3.13 0 0 0
29/07/2008
3.13
 1,750 3.05 3.13 3.13 0 0 0
28/07/2008
3.05
 12,280 2.96 3.05 2.87 0 0 0
25/07/2008
2.96
 1,610 3.05 3.05 2.96 1,500 1,000 0
24/07/2008
3.05
 29,460 3.14 3.14 3.05 600 4,480 0
23/07/2008
3.14
 9,450 3.23 3.23 3.14 9,430 0 0
22/07/2008
3.23
 100 3.33 3.33 3.23 0 100 0
21/07/2008
3.33
 1,090 3.43 3.43 3.33 0 0 0
18/07/2008
3.43
 21,570 3.53 3.63 3.43 0 0 0
17/07/2008
3.53
 51,330 3.43 3.53 3.53 0 45,000 0
16/07/2008
3.43
 31,840 3.33 3.43 3.23 0 0 0
15/07/2008
3.33
 2,550 3.27 3.33 3.33 0 0 0
14/07/2008
3.27
 6,780 3.17 3.27 3.23 0 0 0
11/07/2008
3.17
 5,620 3.09 3.17 3.17 0 0 0
10/07/2008
3.09
 12,950 3.00 3.09 3.08 0 0 0
09/07/2008
3.00
 7,860 2.91 3.00 3.00 0 0 0
08/07/2008
2.91
 9,720 2.83 2.91 2.75 570 0 0
07/07/2008
2.83
 43,150 2.92 3.01 2.83 27,890 0 0
04/07/2008
2.92
 14,140 2.84 2.92 2.92 2,700 0 0
03/07/2008
2.84
 6,220 2.76 2.84 2.84 0 0 0
02/07/2008
2.76
 13,220 2.68 2.76 2.76 1,000 150 0
01/07/2008
2.68
 3,740 2.61 2.68 2.68 0 0 0
30/06/2008
2.61
 24,270 2.53 2.61 2.47 0 11,980 0
27/06/2008
2.53
 13,020 2.46 2.53 2.39 0 0 0
26/06/2008
2.46
 24,910 2.53 2.61 2.46 0 20,030 0
25/06/2008
2.53
 1,740 2.46 2.53 2.53 0 0 0
24/06/2008
2.46
 3,590 2.39 2.46 2.33 0 0 0
23/06/2008
2.39
 7,920 2.47 2.54 2.39 0 0 0
20/06/2008
2.47
 4,460 2.54 2.54 2.47 4,380 0 0
19/06/2008
2.54
 3,380 2.61 2.61 2.54 0 0 0
18/06/2008
2.61
 36,250 2.67 2.72 2.61 24,040 0 0
17/06/2008
2.67
 28,190 2.62 2.67 2.67 5,570 0 0
16/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/06/2008
2.62
 45,100 2.57 2.62 2.53 360 4,380 0
13/06/2008
2.57
 5,470 2.62 2.62 2.57 90 0 0
12/06/2008
2.62
 7,710 2.67 2.67 2.62 750 1,000 0
11/06/2008
2.67
 31,650 2.72 2.72 2.67 9,610 28,610 0
10/06/2008
2.72
 360 2.78 2.78 2.72 0 360 0
09/06/2008
2.78
 90 2.83 2.83 2.78 80 90 0
06/06/2008
2.83
 1,750 2.89 2.89 2.83 1,700 750 0
05/06/2008
2.89
 300 2.94 2.94 2.89 200 200 0
04/06/2008
2.94
 1,260 3.00 3.00 2.94 1,200 1,260 0
03/06/2008
3.00
 6,100 3.05 3.05 3.00 6,100 1,100 0
02/06/2008
3.05
 1,600 3.11 3.11 3.05 1,600 1,600 0
30/05/2008
3.11
 1,100 3.17 3.17 3.11 100 750 0
29/05/2008
3.17
 0 3.17 3.17 3.17 0 0 0
28/05/2008
3.17
 0 3.17 3.17 3.17 0 0 0
27/05/2008
3.17
 0 3.17 3.17 3.17 0 0 0
26/05/2008
3.17
 2,500 3.22 3.22 3.17 2,500 500 0
23/05/2008
3.22
 1,080 3.28 3.28 3.22 1,050 0 0
22/05/2008
3.28
 5,490 3.33 3.33 3.28 5,480 0 0
21/05/2008
3.33
 25,000 3.39 3.39 3.33 0 0 0
20/05/2008
3.39
 45,000 3.44 3.44 3.39 0 17,680 0
19/05/2008
3.44
 1,050 3.50 3.50 3.44 0 1,050 0
16/05/2008
3.50
 30,230 3.55 3.55 3.50 0 13,150 0
15/05/2008
3.55
 100 3.61 3.61 3.55 0 100 0
14/05/2008
3.61
 100 3.67 3.67 3.61 0 0 0
13/05/2008
3.67
 100 3.72 3.72 3.67 0 100 0
12/05/2008
3.72
 200 3.78 3.78 3.72 0 0 0
09/05/2008
3.78
 620 3.83 3.83 3.78 0 0 0
08/05/2008
3.83
 110 3.89 3.89 3.83 0 0 0
07/05/2008
3.89
 130 3.94 3.94 3.89 0 0 0
06/05/2008
3.94
 910 4.00 4.00 3.94 0 0 0
05/05/2008
4.00
 1,240 4.00 4.03 3.94 0 0 0
29/04/2008
4.00
 2,890 4.03 4.03 3.97 0 0 0
28/04/2008
4.03
 4,960 4.08 4.08 4.03 0 0 0
25/04/2008
4.08
 6,300 4.14 4.14 4.08 0 0 0
24/04/2008
4.14
 1,490 4.22 4.22 4.14 0 0 0
23/04/2008
4.22
 130 4.30 4.30 4.22 0 0 0
22/04/2008
4.30
 31,660 4.22 4.30 4.14 0 1,030 0
21/04/2008
4.22
 2,980 4.30 4.30 4.22 0 0 0
18/04/2008
4.30
 1,690 4.39 4.44 4.30 0 0 0
17/04/2008
4.39
 18,170 4.30 4.39 4.22 11,510 0 0
16/04/2008
4.30
 34,100 4.22 4.30 4.19 33,490 1,000 0
11/04/2008
4.22
 4,220 4.30 4.30 4.22 0 0 0
10/04/2008
4.30
 62,990 4.39 4.42 4.30 60,980 0 0
09/04/2008
4.39
 6,040 4.44 4.44 4.39 1,910 0 0
08/04/2008
4.44
 90,680 4.36 4.44 4.44 84,110 45,000 0
07/04/2008
4.36
 1,100 4.28 4.36 4.36 -30,000 0 0
04/04/2008
4.28
 2,020 4.25 4.28 4.28 0 0 0
03/04/2008
4.25
 30,010 4.22 4.25 4.25 0 30,000 0
02/04/2008
4.22
 30,060 4.19 4.22 4.22 18,400 30,000 0
01/04/2008
4.19
 25,830 4.17 4.19 4.19 17,500 25,780 0
31/03/2008
4.17
 15,910 4.14 4.17 4.17 380 15,850 0
28/03/2008
4.14
 30,550 4.11 4.14 4.11 16,710 30,000 0
27/03/2008
4.11
 3,860 4.08 4.11 4.05 0 2,130 0
26/03/2008
4.08
 72,080 4.03 4.11 3.83 2,950 49,140 0
25/03/2008
4.03
 3,320 4.22 4.22 4.03 0 0 0
24/03/2008
4.22
 27,380 4.42 4.42 4.22 1,430 17,090 0
21/03/2008
4.42
 15,220 4.61 4.61 4.39 0 0 0
20/03/2008
4.61
 14,260 4.72 4.72 4.58 600 2,950 0
19/03/2008
4.72
 12,950 4.72 4.94 4.72 0 0 0
18/03/2008
4.72
 30,330 4.94 4.94 4.72 12,000 1,310 0
17/03/2008
4.94
 12,190 5.05 5.05 4.80 60 60 0

Chính sách bảo mật | Điều khoản sử dụng |