CTCP Nhựa Bình Minh (bmp)

121.60
7.90
(6.95%)
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
(2024-08-20) 		11.10 10.82% 4,336,500 913,570 98.8
102
121.60
121.60
2 tháng
(2024-07-22) 		17.20 17.82% 7,649,800 589,070 68.5
91
121.60
121.60
3 tháng
(2024-06-21) 		6.20 5.77% 11,940,600 140,613 23.8
91
121.60
121.60
6 tháng
(2024-03-25) 		10.28 9.94% 25,915,900 -1,264,641 -133.0
91
121.60
121.60
12 tháng
(2023-09-25) 		38.43 51.05% 54,875,600 921,772 70.8
69.44
121.60
121.60
24 tháng
(2022-09-30) 		68.38 150.88% 106,904,900 -958,040 -61.2
42.88
121.60
121.60
36 tháng
(2021-10-05) 		74.76 191.96% 124,643,900 346,095 19.9
38.94
121.60
121.60
60 tháng
(2019-10-16) 		80.92 246.81% 202,735,260 4,536,235 237.4
21.13
121.60
121.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2007
11.58
 13,970 11.82 11.82 11.58 7,050 11,320 0
26/06/2007
11.82
 31,020 11.46 11.82 11.46 24,650 13,520 0
25/06/2007
11.46
 17,330 11.64 11.64 11.46 660 13,630 0
22/06/2007
11.64
 29,790 11.64 11.64 11.64 17,980 14,090 0
21/06/2007
11.64
 26,250 12.00 12.00 11.58 0 19,400 0
20/06/2007
12.00
 16,400 11.82 12.06 12.00 0 13,040 0
19/06/2007
11.82
 29,650 11.28 11.82 11.82 15,590 22,320 0
18/06/2007
11.28
 78,370 11.82 11.82 11.28 13,050 75,910 0
15/06/2007
11.82
 20,750 12.06 12.06 11.82 880 16,610 0
14/06/2007
12.06
 24,090 12.06 12.06 12.06 4,530 15,250 0
13/06/2007
12.06
 38,670 12.55 12.55 12.06 10,670 18,670 0
12/06/2007
12.55
 20,340 12.67 12.67 12.24 14,990 13,050 0
11/06/2007
12.67
 2,700 12.55 12.67 12.06 700 880 0
08/06/2007
12.55
 9,270 12.37 12.85 12.55 1,450 2,000 0
07/06/2007
12.37
 14,650 12.37 12.37 12.37 0 13,200 0
06/06/2007
12.37
 18,940 12.67 12.67 12.37 5,250 14,990 0
05/06/2007
12.67
 3,580 12.67 12.67 12.67 3,210 700 0
04/06/2007
12.67
 2,500 12.79 13.39 12.67 1,000 1,450 0
01/06/2007
12.79
 4,660 12.73 12.97 12.79 360 0 0
31/05/2007
12.73
 7,300 12.67 12.97 12.67 290 5,250 0
30/05/2007
12.67
 10,260 12.97 13.33 12.67 9,580 3,210 0
29/05/2007
12.97
 3,220 12.97 12.97 12.97 0 1,000 0
28/05/2007
12.97
 4,130 13.27 13.57 12.97 1,180 360 0
25/05/2007
13.27
 9,250 13.27 13.27 12.97 1,860 290 0
24/05/2007
13.27
 27,360 13.27 13.27 13.15 27,260 9,580 0
23/05/2007
13.27
 7,850 13.57 13.57 13.27 100 0 0
22/05/2007
13.57
 65,090 12.97 13.57 13.33 52,470 1,180 0
21/05/2007
12.97
 9,920 12.37 12.97 12.97 9,920 100 0
18/05/2007
12.37
 29,630 12.67 12.67 12.37 20,000 29,020 0
17/05/2007
12.67
 12,550 13.15 13.15 12.67 0 100 0
16/05/2007
13.15
 48,350 13.15 13.57 13.15 42,900 13,540 0
15/05/2007
13.15
 82,110 12.73 13.33 13.15 73,510 48,850 0
14/05/2007
12.73
 58,030 12.12 12.73 12.06 55,610 20,000 0
11/05/2007
12.12
 28,880 12.12 12.12 11.76 25,690 0 0
10/05/2007
12.12
 21,170 12.12 12.12 12.12 19,960 0 0
09/05/2007
12.12
 83,640 11.58 12.12 12.06 78,390 50,000 0
08/05/2007
11.58
 29,550 11.04 11.58 11.16 24,500 3,110 0
07/05/2007
11.04
 40,040 10.80 11.16 10.86 29,490 19,140 0
04/05/2007
10.80
 46,280 10.31 10.80 9.83 36,920 31,400 0
03/05/2007
10.31
 33,380 9.83 10.31 9.77 29,720 17,650 0
02/05/2007
9.83
 33,140 10.07 10.56 9.83 22,300 27,140 0
25/04/2007
10.07
 50,290 10.56 10.56 10.07 22,300 37,370 0
24/04/2007
10.56
 15,930 11.10 11.10 10.56 860 15,230 0
23/04/2007
11.10
 23,320 11.34 11.34 11.10 20,000 16,920 0
20/04/2007
11.34
 15,370 11.34 11.34 10.86 12,940 8,520 0
19/04/2007
11.34
 4,590 11.82 12.37 11.34 2,940 0 0
18/04/2007
11.82
 4,860 11.28 11.82 11.28 50 1,090 0
17/04/2007
11.28
 24,920 11.82 11.82 11.28 14,480 22,890 0
16/04/2007
11.82
 4,190 12.31 12.31 11.82 2,960 0 0
13/04/2007
12.31
 17,300 12.43 12.43 11.82 7,590 15,010 0
12/04/2007
12.43
 37,960 12.37 12.43 12.37 37,780 0 0
11/04/2007
12.37
 5,500 12.37 12.37 12.37 3,350 1,620 0
10/04/2007
12.37
 25,340 11.94 12.37 12.37 24,370 0 0
09/04/2007
11.94
 10,210 11.94 11.94 11.88 4,580 500 0
06/04/2007
11.94
 1,170 12.49 12.49 11.94 130 0 0
05/04/2007
12.49
 28,500 12.12 12.49 12.37 22,720 400 0
04/04/2007
12.12
 21,130 12.06 12.12 11.70 2,900 4,180 0
03/04/2007
12.06
 12,350 12.67 12.67 12.06 100 0 0
02/04/2007
12.67
 9,070 13.27 13.27 12.67 0 0 0
30/03/2007
13.27
 65,980 13.27 13.93 13.27 41,170 480 0
29/03/2007
13.27
 60,300 12.67 13.27 12.67 21,510 40,000 0
28/03/2007
12.67
 21,360 13.27 13.27 12.67 100 0 0
27/03/2007
13.27
 49,170 13.27 13.27 13.27 46,850 0 0
26/03/2007
13.27
 49,890 13.15 13.27 12.85 48,010 6,800 0
23/03/2007
13.15
 27,750 12.97 13.15 12.97 22,610 0 0
22/03/2007
12.97
 41,660 12.97 12.97 12.97 31,110 0 0
21/03/2007
12.97
 18,330 12.79 13.39 12.97 8,450 0 0
20/03/2007
12.79
 34,680 12.79 13.39 12.79 6,270 0 0
19/03/2007
12.79
 74,240 13.39 13.39 12.79 630 67,690 0
16/03/2007
13.39
 70,660 12.79 13.39 12.18 500 45,270 0
15/03/2007
12.79
 10,570 13.45 13.45 12.79 4,510 0 0
14/03/2007
13.45
 16,360 14.11 14.11 13.45 2,620 13,760 0
13/03/2007
14.11
 6,380 14.78 14.78 14.11 2,240 1,420 0
12/03/2007
14.78
 12,220 14.60 14.78 14.78 1,970 0 0
09/03/2007
14.60
 27,680 13.93 14.60 14.48 24,710 8,400 0
08/03/2007
13.93
 26,960 14.05 14.48 13.93 10,720 17,120 0
07/03/2007
14.05
 27,070 14.78 14.78 14.05 2,560 25,710 0
06/03/2007
14.78
 71,280 14.78 14.96 14.78 61,070 13,110 0
05/03/2007
14.78
 42,230 15.08 15.08 14.78 30,420 33,330 0
02/03/2007
15.08
 47,330 14.48 15.20 14.78 34,240 1,540 0
01/03/2007
14.48
 34,480 14.36 14.48 14.36 5,590 15,410 0
28/02/2007
14.36
 152,230 15.08 15.08 14.36 55,420 135,680 0
27/02/2007
15.08
 67,420 15.68 16.47 15.08 34,600 38,860 0
26/02/2007
15.68
 89,580 14.96 15.68 15.68 82,010 19,880 0
15/02/2007
14.96
 29,050 15.02 15.02 14.30 1,780 18,540 0
14/02/2007: Cổ tức tiền mặt tỉ lệ: 20%
14/02/2007
15.02
 36,660 14.90 15.02 15.02 32,340 19,590 0
13/02/2007
14.90
 47,720 14.24 14.90 14.90 42,420 17,970 0
12/02/2007
14.24
 99,890 13.58 14.24 13.46 11,960 58,160 0
09/02/2007
13.58
 67,020 14.24 14.24 13.58 51,360 31,010 0
08/02/2007
14.24
 51,800 14.96 14.96 14.24 41,070 42,280 0
07/02/2007
14.96
 50,210 14.96 15.26 14.48 42,670 930 0
06/02/2007
14.96
 69,460 14.90 14.96 14.78 52,170 45,330 0
05/02/2007
14.90
 93,340 15.56 15.56 14.90 58,360 0 0
02/02/2007
15.56
 65,470 14.96 15.56 15.56 0 0 0
01/02/2007
14.96
 310,340 15.02 15.68 14.96 117,790 850 0
31/01/2007
15.02
 298,630 14.36 15.08 15.02 109,330 0 0
30/01/2007
14.36
 141,130 13.70 14.36 14.36 119,910 99,000 0
29/01/2007
13.70
 40,390 13.10 13.70 13.70 13,870 110 0
26/01/2007
13.10
 105,850 13.76 13.76 13.10 62,540 68,250 0
25/01/2007
13.76
 46,170 13.52 13.76 12.86 24,420 19,690 0

Chính sách bảo mật | Điều khoản sử dụng |