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)
06/04/2007
11.43
 1,170 11.95 11.95 11.43 130 0 0
05/04/2007
11.95
 28,500 11.60 11.95 11.83 22,720 400 0
04/04/2007
11.60
 21,130 11.54 11.60 11.19 2,900 4,180 0
03/04/2007
11.54
 12,350 12.12 12.12 11.54 100 0 0
02/04/2007
12.12
 9,070 12.70 12.70 12.12 0 0 0
30/03/2007
12.70
 65,980 12.70 13.33 12.70 41,170 480 0
29/03/2007
12.70
 60,300 12.12 12.70 12.12 21,510 40,000 0
28/03/2007
12.12
 21,360 12.70 12.70 12.12 100 0 0
27/03/2007
12.70
 49,170 12.70 12.70 12.70 46,850 0 0
26/03/2007
12.70
 49,890 12.58 12.70 12.29 48,010 6,800 0
23/03/2007
12.58
 27,750 12.41 12.58 12.41 22,610 0 0
22/03/2007
12.41
 41,660 12.41 12.41 12.41 31,110 0 0
21/03/2007
12.41
 18,330 12.23 12.81 12.41 8,450 0 0
20/03/2007
12.23
 34,680 12.23 12.81 12.23 6,270 0 0
19/03/2007
12.23
 74,240 12.81 12.81 12.23 630 67,690 0
16/03/2007
12.81
 70,660 12.23 12.81 11.66 500 45,270 0
15/03/2007
12.23
 10,570 12.87 12.87 12.23 4,510 0 0
14/03/2007
12.87
 16,360 13.50 13.50 12.87 2,620 13,760 0
13/03/2007
13.50
 6,380 14.14 14.14 13.50 2,240 1,420 0
12/03/2007
14.14
 12,220 13.96 14.14 14.14 1,970 0 0
09/03/2007
13.96
 27,680 13.33 13.96 13.85 24,710 8,400 0
08/03/2007
13.33
 26,960 13.45 13.85 13.33 10,720 17,120 0
07/03/2007
13.45
 27,070 14.14 14.14 13.45 2,560 25,710 0
06/03/2007
14.14
 71,280 14.14 14.31 14.14 61,070 13,110 0
05/03/2007
14.14
 42,230 14.43 14.43 14.14 30,420 33,330 0
02/03/2007
14.43
 47,330 13.85 14.54 14.14 34,240 1,540 0
01/03/2007
13.85
 34,480 13.73 13.85 13.73 5,590 15,410 0
28/02/2007
13.73
 152,230 14.43 14.43 13.73 55,420 135,680 0
27/02/2007
14.43
 67,420 15.00 15.75 14.43 34,600 38,860 0
26/02/2007
15.00
 89,580 14.31 15.00 15.00 82,010 19,880 0
15/02/2007
14.31
 29,050 14.37 14.37 13.68 1,780 18,540 0
14/02/2007: Cổ tức tiền mặt tỉ lệ: 20%
14/02/2007
14.37
 36,660 14.25 14.37 14.37 32,340 19,590 0
13/02/2007
14.25
 47,720 13.62 14.25 14.25 42,420 17,970 0
12/02/2007
13.62
 99,890 12.99 13.62 12.88 11,960 58,160 0
09/02/2007
12.99
 67,020 13.62 13.62 12.99 51,360 31,010 0
08/02/2007
13.62
 51,800 14.31 14.31 13.62 41,070 42,280 0
07/02/2007
14.31
 50,210 14.31 14.60 13.85 42,670 930 0
06/02/2007
14.31
 69,460 14.25 14.31 14.14 52,170 45,330 0
05/02/2007
14.25
 93,340 14.88 14.88 14.25 58,360 0 0
02/02/2007
14.88
 65,470 14.31 14.88 14.88 0 0 0
01/02/2007
14.31
 310,340 14.37 15.00 14.31 117,790 850 0
31/01/2007
14.37
 298,630 13.74 14.43 14.37 109,330 0 0
30/01/2007
13.74
 141,130 13.11 13.74 13.74 119,910 99,000 0
29/01/2007
13.11
 40,390 12.54 13.11 13.11 13,870 110 0
26/01/2007
12.54
 105,850 13.17 13.17 12.54 62,540 68,250 0
25/01/2007
13.17
 46,170 12.94 13.17 12.31 24,420 19,690 0
24/01/2007
12.94
 35,210 13.57 14.20 12.94 21,950 5,200 0
23/01/2007
13.57
 109,810 12.94 13.57 13.57 108,260 200 0
22/01/2007
12.94
 104,660 12.94 13.57 12.94 0 0 0
19/01/2007
12.94
 72,130 12.36 12.94 12.94 63,370 43,870 0
18/01/2007
12.36
 291,870 11.96 12.36 11.39 170,000 234,070 0
17/01/2007
11.96
 36,560 12.59 12.59 11.96 18,320 14,250 0
16/01/2007
12.59
 184,780 12.02 12.59 12.59 0 0 0
15/01/2007
12.02
 89,690 11.45 12.02 12.02 83,690 18,000 0
12/01/2007
11.45
 40,590 10.93 11.45 11.45 39,600 33,900 0
11/01/2007
10.93
 70,210 10.42 10.93 10.88 65,140 27,000 0
10/01/2007
10.42
 54,130 9.96 10.42 10.42 40,630 2,430 0
09/01/2007
9.96
 137,900 9.50 9.96 9.96 132,930 1,680 0
08/01/2007
9.50
 148,870 9.10 9.50 9.16 136,350 0 0
05/01/2007
9.10
 220,860 8.93 9.33 9.10 208,490 0 0
04/01/2007
8.93
 88,460 8.53 8.93 8.93 80,850 22,260 0
03/01/2007
8.53
 38,060 8.24 8.53 8.41 24,860 7,000 0
02/01/2007
8.24
 23,910 8.36 8.36 8.13 12,300 0 0
29/12/2006
8.36
 15,610 8.59 8.59 8.36 1,320 0 0
28/12/2006
8.59
 51,200 8.82 8.82 8.59 41,400 38,500 0
27/12/2006
8.82
 56,650 8.64 8.87 8.70 50,000 39,600 0
26/12/2006
8.64
 92,900 8.24 8.64 7.84 32,130 38,780 0
25/12/2006
8.24
 65,550 8.64 8.64 8.24 0 13,500 0
22/12/2006
8.64
 9,550 9.04 9.04 8.64 4,210 0 0
21/12/2006
9.04
 147,010 9.04 9.04 8.70 134,100 0 0
20/12/2006
9.04
 110,010 8.64 9.04 8.93 94,000 19,900 0
19/12/2006
8.64
 109,750 8.24 8.64 8.41 97,950 170 0
18/12/2006
8.24
 128,790 8.24 8.24 8.07 106,040 9,000 0
15/12/2006
8.24
 105,910 7.90 8.24 8.24 90,090 20,090 0
14/12/2006
7.90
 128,780 7.56 7.90 7.90 95,930 49,850 0
13/12/2006
7.56
 110,580 7.21 7.56 7.44 26,200 28,000 0
12/12/2006
7.21
 151,940 7.44 7.78 7.21 44,450 1,000 0
11/12/2006
7.44
 145,220 7.10 7.44 7.44 121,690 1,800 0
08/12/2006
7.10
 58,440 6.81 7.10 7.10 29,310 27,000 0
07/12/2006
6.81
 93,410 6.53 6.81 6.81 80 27,000 0
06/12/2006
6.53
 102,900 6.24 6.53 6.30 12,990 0 0
05/12/2006
6.24
 69,780 6.35 6.35 6.24 30,570 10,000 0
04/12/2006
6.35
 64,970 6.30 6.47 6.35 42,720 100 0
01/12/2006
6.30
 111,970 6.35 6.41 6.30 56,890 20,750 0
30/11/2006
6.35
 120,200 6.07 6.35 6.07 0 0 0
29/11/2006
6.07
 135,160 6.35 6.35 6.07 0 0 0
28/11/2006
6.35
 231,350 6.53 6.58 6.24 0 0 0
27/11/2006
6.53
 50,510 6.87 6.87 6.53 0 0 0
24/11/2006
6.87
 154,600 6.58 6.87 6.87 0 0 0
23/11/2006
6.58
 89,280 6.30 6.58 6.58 0 0 0
22/11/2006
6.30
 55,540 6.01 6.30 6.30 0 0 0
21/11/2006
6.01
 70,190 5.72 6.01 6.01 0 0 0
20/11/2006
5.72
 223,620 5.50 5.72 5.67 0 0 0
17/11/2006
5.50
 98,300 5.38 5.50 5.41 0 0 0
16/11/2006
5.38
 74,340 5.35 5.38 5.32 0 0 0
15/11/2006
5.35
 116,030 5.52 5.58 5.35 0 0 0
14/11/2006
5.52
 131,640 5.32 5.55 5.41 0 0 0
13/11/2006
5.32
 88,440 5.09 5.32 5.21 0 0 0
10/11/2006
5.09
 74,770 5.21 5.29 5.09 0 0 0
09/11/2006
5.21
 99,280 4.98 5.21 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |