CTCP Nhựa Bình Minh (bmp)

176
6.30
(3.71%)
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
(2025-11-12) 		2.99 1.79% 2,696,400 -98,100 -13.8
155.90
176
176
2 tháng
(2025-10-13) 		31.66 22.93% 6,482,000 51,500 11.6
136.02
176
176
3 tháng
(2025-09-15) 		23.96 16.44% 7,934,200 -219,100 -27.3
135.64
176
176
6 tháng
(2025-06-16) 		38.30 29.14% 17,982,300 -361,785 -52.1
126.02
176
176
12 tháng
(2024-12-17) 		57.34 51.03% 45,986,700 762,849 59.0
98.27
176
176
24 tháng
(2023-12-25) 		81.59 92.60% 100,893,300 712,265 85.2
80.18
176
176
36 tháng
(2022-12-28) 		125.05 280.06% 163,321,800 196,197 106.6
41.95
176
176
60 tháng
(2021-01-07) 		131.08 339.41% 211,562,400 3,091,688 275.9
34.31
176
176
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2008
3.85
 1,240 3.85 3.87 3.79 0 0 0
29/04/2008
3.85
 2,890 3.87 3.87 3.82 0 0 0
28/04/2008
3.87
 4,960 3.93 3.93 3.87 0 0 0
25/04/2008
3.93
 6,300 3.98 3.98 3.93 0 0 0
24/04/2008
3.98
 1,490 4.06 4.06 3.98 0 0 0
23/04/2008
4.06
 130 4.14 4.14 4.06 0 0 0
22/04/2008
4.14
 31,660 4.06 4.14 3.98 0 1,030 0
21/04/2008
4.06
 2,980 4.14 4.14 4.06 0 0 0
18/04/2008
4.14
 1,690 4.22 4.27 4.14 0 0 0
17/04/2008
4.22
 18,170 4.14 4.22 4.06 11,510 0 0
16/04/2008
4.14
 34,100 4.06 4.14 4.03 33,490 1,000 0
11/04/2008
4.06
 4,220 4.14 4.14 4.06 0 0 0
10/04/2008
4.14
 62,990 4.22 4.25 4.14 60,980 0 0
09/04/2008
4.22
 6,040 4.27 4.27 4.22 1,910 0 0
08/04/2008
4.27
 90,680 4.19 4.27 4.27 84,110 45,000 0
07/04/2008
4.19
 1,100 4.11 4.19 4.19 -30,000 0 0
04/04/2008
4.11
 2,020 4.09 4.11 4.11 0 0 0
03/04/2008
4.09
 30,010 4.06 4.09 4.09 0 30,000 0
02/04/2008
4.06
 30,060 4.03 4.06 4.06 18,400 30,000 0
01/04/2008
4.03
 25,830 4.01 4.03 4.03 17,500 25,780 0
31/03/2008
4.01
 15,910 3.98 4.01 4.01 380 15,850 0
28/03/2008
3.98
 30,550 3.95 3.98 3.95 16,710 30,000 0
27/03/2008
3.95
 3,860 3.93 3.95 3.90 0 2,130 0
26/03/2008
3.93
 72,080 3.87 3.95 3.69 2,950 49,140 0
25/03/2008
3.87
 3,320 4.06 4.06 3.87 0 0 0
24/03/2008
4.06
 27,380 4.25 4.25 4.06 1,430 17,090 0
21/03/2008
4.25
 15,220 4.43 4.43 4.22 0 0 0
20/03/2008
4.43
 14,260 4.54 4.54 4.41 600 2,950 0
19/03/2008
4.54
 12,950 4.54 4.76 4.54 0 0 0
18/03/2008
4.54
 30,330 4.76 4.76 4.54 12,000 1,310 0
17/03/2008
4.76
 12,190 4.86 4.86 4.62 60 60 0
14/03/2008
4.86
 14,450 4.70 4.86 4.81 5,000 0 0
13/03/2008
4.70
 43,490 4.92 5.02 4.70 34,500 10,020 0
12/03/2008
4.92
 23,540 4.92 5.02 4.70 0 12,640 0
11/03/2008
4.92
 1,810 5.08 5.08 4.84 0 0 0
10/03/2008
5.08
 43,970 5.32 5.56 5.08 6,780 5,020 0
07/03/2008
5.32
 61,000 5.08 5.32 5.32 14,400 34,540 0
06/03/2008
5.08
 63,370 4.84 5.08 5.08 35,060 0 0
05/03/2008
4.84
 58,770 5.08 5.08 4.84 48,000 0 0
04/03/2008
5.08
 1,730 5.34 5.34 5.08 0 0 0
03/03/2008
5.34
 7,110 5.61 5.61 5.34 5,000 0 0
29/02/2008
5.61
 33,010 5.72 5.72 5.45 31,270 0 0
28/02/2008
5.72
 5,250 5.98 5.98 5.72 0 0 0
27/02/2008
5.98
 7,210 5.98 5.98 5.98 100 0 0
26/02/2008
5.98
 14,870 6.14 6.36 5.88 5,510 0 0
25/02/2008
6.14
 13,990 5.93 6.20 5.93 2,750 320 0
22/02/2008
5.93
 7,510 6.20 6.20 5.93 1,520 0 0
21/02/2008
6.20
 4,840 6.52 6.52 6.20 0 0 0
20/02/2008
6.52
 1,020 6.73 6.84 6.52 0 0 0
19/02/2008
6.73
 16,550 6.84 6.84 6.63 0 0 0
18/02/2008
6.84
 16,100 7.16 7.16 6.84 250 1,820 0
15/02/2008
7.16
 12,130 7.11 7.16 6.84 250 0 0
14/02/2008
7.11
 12,570 6.84 7.16 6.84 0 1,540 0
13/02/2008
6.84
 5,640 7.11 7.11 6.84 0 0 0
12/02/2008
7.11
 8,470 7.37 7.37 7.11 100 2,710 0
01/02/2008
7.37
 17,580 7.32 7.43 7.32 1,650 0 0
31/01/2008
7.32
 15,300 7.16 7.32 6.95 1,800 510 0
30/01/2008
7.16
 26,430 6.84 7.16 7.16 3,600 3,530 0
29/01/2008
6.84
 13,860 6.52 6.84 6.46 4,000 3,120 0
28/01/2008
6.52
 55,400 6.84 6.84 6.52 500 50,460 0
25/01/2008
6.84
 20,210 7.00 7.00 6.84 0 17,610 0
24/01/2008
7.00
 6,540 7.16 7.16 6.95 0 0 0
23/01/2008
7.16
 10,950 7.53 7.53 7.16 1,000 2,230 0
22/01/2008
7.53
 16,950 7.85 7.85 7.48 0 13,900 0
21/01/2008
7.85
 4,160 7.64 7.85 7.85 3,500 0 0
18/01/2008
7.64
 14,590 7.64 7.85 7.64 5,000 510 0
17/01/2008
7.64
 22,150 8.01 8.12 7.64 0 0 0
16/01/2008
8.01
 23,850 7.64 8.01 7.64 500 15,820 0
15/01/2008
7.64
 6,250 8.01 8.01 7.64 0 0 0
14/01/2008
8.01
 4,830 8.28 8.28 7.91 140 0 0
11/01/2008
8.28
 5,920 8.17 8.39 8.28 0 380 0
10/01/2008
8.17
 50,890 8.60 8.60 8.17 15,380 46,930 0
09/01/2008
8.60
 6,960 8.60 8.66 8.60 1,860 0 0
08/01/2008
8.60
 1,940 8.55 8.76 8.60 740 0 0
07/01/2008
8.55
 2,690 8.71 8.71 8.55 0 0 0
04/01/2008
8.71
 18,700 8.82 8.82 8.71 10,000 16,140 0
03/01/2008
8.82
 16,910 8.82 8.98 8.82 12,000 1,860 0
02/01/2008
8.82
 21,300 8.82 9.08 8.82 19,950 740 0
28/12/2007
8.82
 7,080 8.82 8.82 8.76 50 0 0
27/12/2007
8.82
 17,830 8.55 8.82 8.82 15,330 10,000 0
26/12/2007
8.55
 12,740 8.66 8.66 8.55 900 12,000 0
25/12/2007
8.66
 12,200 8.82 8.82 8.66 50 10,000 0
24/12/2007
8.82
 10,710 8.82 9.19 8.66 0 10,000 0
21/12/2007
8.82
 8,620 8.87 8.92 8.82 0 0 0
20/12/2007
8.87
 23,090 8.82 9.14 8.87 19,090 10,000 0
19/12/2007
8.82
 17,980 8.76 8.98 8.82 6,340 6,280 0
18/12/2007
8.76
 27,080 8.98 8.98 8.66 14,490 0 0
17/12/2007
8.98
 17,010 8.60 8.98 8.92 15,000 0 0
14/12/2007
8.60
 21,190 8.76 8.82 8.60 350 19,090 0
13/12/2007
8.76
 21,570 8.92 9.03 8.76 15,000 6,340 0
12/12/2007
8.92
 18,290 8.98 8.98 8.76 770 14,490 0
11/12/2007
8.98
 31,780 8.98 9.03 8.98 25,710 15,000 0
10/12/2007
8.98
 1,520 9.08 9.08 8.98 0 350 0
07/12/2007
9.08
 16,200 9.14 9.14 9.08 0 15,000 0
06/12/2007
9.14
 3,420 9.14 9.24 9.14 0 770 0
05/12/2007
9.14
 27,010 9.24 9.24 8.98 0 25,710 0
04/12/2007
9.24
 14,300 9.24 9.24 9.24 0 0 0
03/12/2007
9.24
 1,310 9.19 9.24 9.14 0 0 0
30/11/2007
9.19
 590 9.19 9.24 9.19 0 0 0
29/11/2007
9.19
 8,100 9.24 9.30 9.19 850 0 0

Chính sách bảo mật | Điều khoản sử dụng |