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)
30/08/2007
10.27
 770 10.21 10.44 10.21 0 0 0
29/08/2007
10.21
 2,700 10.33 10.33 10.21 0 0 0
28/08/2007
10.33
 5,770 10.33 10.44 10.33 290 0 0
27/08/2007
10.33
 3,750 10.27 10.38 10.33 0 0 0
24/08/2007
10.27
 32,830 10.21 10.67 10.21 27,930 0 0
23/08/2007
10.21
 3,250 10.15 10.21 10.15 0 0 0
22/08/2007
10.15
 2,640 10.15 10.15 10.15 0 290 0
21/08/2007
10.15
 1,500 10.04 10.38 10.09 0 0 0
20/08/2007
10.04
 26,950 10.27 10.27 10.04 160 25,250 0
17/08/2007
10.27
 5,140 10.27 10.27 10.09 200 2,660 0
16/08/2007
10.27
 6,170 10.27 10.44 10.27 500 20 0
15/08/2007
10.27
 7,980 10.44 10.44 10.27 0 0 0
14/08/2007
10.44
 7,100 10.44 10.44 10.44 0 0 0
13/08/2007
10.44
 15,750 10.91 10.91 10.44 11,050 0 0
10/08/2007
10.91
 9,740 10.96 10.96 10.91 5,800 860 0
09/08/2007
10.96
 11,820 10.79 10.96 10.79 4,080 0 0
08/08/2007
10.79
 17,020 10.33 10.79 10.79 14,000 0 0
07/08/2007
10.33
 25,190 9.86 10.33 10.33 23,740 0 0
06/08/2007
9.86
 19,310 9.80 10.15 9.86 17,550 320 0
03/08/2007
9.80
 10,580 10.15 10.27 9.80 8,280 0 0
02/08/2007
10.15
 9,030 10.04 10.38 10.15 5,850 5,640 0
01/08/2007
10.04
 35,950 9.57 10.04 9.63 18,420 31,590 0
31/07/2007
9.57
 23,510 9.92 10.04 9.57 0 17,550 0
30/07/2007
9.92
 8,430 10.38 10.38 9.92 0 0 0
27/07/2007
10.38
 24,880 10.91 10.91 10.38 1,000 23,380 0
26/07/2007
10.91
 2,230 11.02 11.02 10.85 390 0 0
25/07/2007
11.02
 14,990 11.02 11.02 10.96 14,710 5,200 0
24/07/2007
11.02
 23,430 10.91 11.02 10.96 23,140 7,880 0
23/07/2007
10.91
 12,810 10.96 10.96 10.91 5,120 9,710 0
20/07/2007
10.96
 6,850 11.02 11.02 10.96 5,000 0 0
19/07/2007
11.02
 6,190 11.14 11.14 11.02 4,160 730 0
18/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2007
11.14
 4,270 11.02 11.25 11.14 3,000 810 0
17/07/2007
11.02
 5,650 11.02 11.02 11.02 5,250 0 0
16/07/2007
11.02
 2,150 11.25 11.25 11.02 150 0 0
13/07/2007
11.25
 2,790 11.08 11.25 11.08 2,060 180 0
12/07/2007
11.08
 2,740 11.08 11.08 11.08 600 770 0
11/07/2007
11.08
 11,090 11.25 11.31 11.08 3,850 0 0
10/07/2007
11.25
 11,160 10.96 11.31 11.25 10,000 720 0
09/07/2007
10.96
 25,050 11.08 11.08 10.85 3,400 14,510 0
06/07/2007
11.08
 1,000 11.37 11.37 11.08 0 0 0
05/07/2007
11.37
 22,860 11.31 11.37 11.37 22,060 270 0
04/07/2007
11.31
 20,040 11.19 11.37 11.31 15,290 3,910 0
03/07/2007
11.19
 35,920 11.25 11.25 10.96 31,720 490 0
02/07/2007
11.25
 28,010 11.25 11.37 11.25 25,000 11,560 0
29/06/2007
11.25
 34,760 11.14 11.25 11.25 33,590 10,970 0
28/06/2007
11.14
 23,020 11.08 11.14 11.02 14,870 12,940 0
27/06/2007
11.08
 13,970 11.31 11.31 11.08 7,050 11,320 0
26/06/2007
11.31
 31,020 10.96 11.31 10.96 24,650 13,520 0
25/06/2007
10.96
 17,330 11.14 11.14 10.96 660 13,630 0
22/06/2007
11.14
 29,790 11.14 11.14 11.14 17,980 14,090 0
21/06/2007
11.14
 26,250 11.48 11.48 11.08 0 19,400 0
20/06/2007
11.48
 16,400 11.31 11.54 11.48 0 13,040 0
19/06/2007
11.31
 29,650 10.79 11.31 11.31 15,590 22,320 0
18/06/2007
10.79
 78,370 11.31 11.31 10.79 13,050 75,910 0
15/06/2007
11.31
 20,750 11.54 11.54 11.31 880 16,610 0
14/06/2007
11.54
 24,090 11.54 11.54 11.54 4,530 15,250 0
13/06/2007
11.54
 38,670 12.00 12.00 11.54 10,670 18,670 0
12/06/2007
12.00
 20,340 12.12 12.12 11.71 14,990 13,050 0
11/06/2007
12.12
 2,700 12.00 12.12 11.54 700 880 0
08/06/2007
12.00
 9,270 11.83 12.29 12.00 1,450 2,000 0
07/06/2007
11.83
 14,650 11.83 11.83 11.83 0 13,200 0
06/06/2007
11.83
 18,940 12.12 12.12 11.83 5,250 14,990 0
05/06/2007
12.12
 3,580 12.12 12.12 12.12 3,210 700 0
04/06/2007
12.12
 2,500 12.23 12.81 12.12 1,000 1,450 0
01/06/2007
12.23
 4,660 12.18 12.41 12.23 360 0 0
31/05/2007
12.18
 7,300 12.12 12.41 12.12 290 5,250 0
30/05/2007
12.12
 10,260 12.41 12.75 12.12 9,580 3,210 0
29/05/2007
12.41
 3,220 12.41 12.41 12.41 0 1,000 0
28/05/2007
12.41
 4,130 12.70 12.98 12.41 1,180 360 0
25/05/2007
12.70
 9,250 12.70 12.70 12.41 1,860 290 0
24/05/2007
12.70
 27,360 12.70 12.70 12.58 27,260 9,580 0
23/05/2007
12.70
 7,850 12.98 12.98 12.70 100 0 0
22/05/2007
12.98
 65,090 12.41 12.98 12.75 52,470 1,180 0
21/05/2007
12.41
 9,920 11.83 12.41 12.41 9,920 100 0
18/05/2007
11.83
 29,630 12.12 12.12 11.83 20,000 29,020 0
17/05/2007
12.12
 12,550 12.58 12.58 12.12 0 100 0
16/05/2007
12.58
 48,350 12.58 12.98 12.58 42,900 13,540 0
15/05/2007
12.58
 82,110 12.18 12.75 12.58 73,510 48,850 0
14/05/2007
12.18
 58,030 11.60 12.18 11.54 55,610 20,000 0
11/05/2007
11.60
 28,880 11.60 11.60 11.25 25,690 0 0
10/05/2007
11.60
 21,170 11.60 11.60 11.60 19,960 0 0
09/05/2007
11.60
 83,640 11.08 11.60 11.54 78,390 50,000 0
08/05/2007
11.08
 29,550 10.56 11.08 10.68 24,500 3,110 0
07/05/2007
10.56
 40,040 10.33 10.68 10.39 29,490 19,140 0
04/05/2007
10.33
 46,280 9.87 10.33 9.41 36,920 31,400 0
03/05/2007
9.87
 33,380 9.41 9.87 9.35 29,720 17,650 0
02/05/2007
9.41
 33,140 9.64 10.10 9.41 22,300 27,140 0
25/04/2007
9.64
 50,290 10.10 10.10 9.64 22,300 37,370 0
24/04/2007
10.10
 15,930 10.62 10.62 10.10 860 15,230 0
23/04/2007
10.62
 23,320 10.85 10.85 10.62 20,000 16,920 0
20/04/2007
10.85
 15,370 10.85 10.85 10.39 12,940 8,520 0
19/04/2007
10.85
 4,590 11.31 11.83 10.85 2,940 0 0
18/04/2007
11.31
 4,860 10.79 11.31 10.79 50 1,090 0
17/04/2007
10.79
 24,920 11.31 11.31 10.79 14,480 22,890 0
16/04/2007
11.31
 4,190 11.77 11.77 11.31 2,960 0 0
13/04/2007
11.77
 17,300 11.89 11.89 11.31 7,590 15,010 0
12/04/2007
11.89
 37,960 11.83 11.89 11.83 37,780 0 0
11/04/2007
11.83
 5,500 11.83 11.83 11.83 3,350 1,620 0
10/04/2007
11.83
 25,340 11.43 11.83 11.83 24,370 0 0
09/04/2007
11.43
 10,210 11.43 11.43 11.37 4,580 500 0

Chính sách bảo mật | Điều khoản sử dụng |