CTCP Nhựa Bình Minh (bmp)

135.30
-0.90
(-0.66%)
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
(2026-09-08) 		0.60 0.43% 1,447,100 73,385 10.8
135.30
147.60
135.30
2 tháng
(2026-08-10) 		-7.10 -4.77% 2,700,800 -20,815 -2.9
135.30
149.40
135.30
3 tháng
(2026-07-10) 		-4.40 -3.01% 5,830,800 731,285 112.3
135.30
154.90
135.30
6 tháng
(2026-04-13) 		14.95 11.80% 15,904,500 1,515,985 238.9
126.75
154.90
135.30
12 tháng
(2025-10-13) 		11.13 8.52% 38,081,300 -2,184,915 -282.4
114.64
178.58
135.30
24 tháng
(2024-10-18) 		34.69 32.41% 86,604,000 342,964 -65.5
92.95
178.58
135.30
36 tháng
(2023-10-24) 		78.89 125.60% 143,227,500 1,531,327 49.2
57.87
178.58
135.30
60 tháng
(2021-11-03) 		103.48 270.73% 214,813,600 1,017,650 10.1
34.62
178.58
135.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2009
1.51
 33,050 1.51 1.55 1.49 0 13,480 0
11/03/2009
1.51
 48,700 1.47 1.54 1.51 1,000 35,500 0
10/03/2009
1.47
 12,010 1.45 1.50 1.46 0 9,840 0
09/03/2009
1.45
 10,350 1.47 1.47 1.43 1,000 5,620 0
06/03/2009
1.47
 6,260 1.46 1.49 1.41 500 3,240 0
05/03/2009
1.46
 36,590 1.39 1.46 1.44 0 26,010 0
04/03/2009
1.39
 17,510 1.32 1.39 1.37 7,420 13,310 0
03/03/2009
1.32
 30,100 1.38 1.38 1.32 0 16,100 0
02/03/2009
1.38
 30,300 1.37 1.39 1.37 100 29,340 0
27/02/2009
1.37
 12,380 1.37 1.38 1.34 0 12,200 0
26/02/2009
1.37
 18,680 1.39 1.43 1.36 0 14,540 0
25/02/2009
1.39
 37,620 1.38 1.45 1.38 0 35,030 0
24/02/2009
1.38
 16,990 1.37 1.43 1.32 0 8,000 0
23/02/2009
1.37
 29,330 1.44 1.44 1.37 60 16,180 0
20/02/2009
1.44
 9,600 1.46 1.46 1.44 0 5,050 0
19/02/2009
1.46
 8,240 1.52 1.52 1.46 0 5,960 0
18/02/2009
1.52
 28,200 1.60 1.60 1.52 200 16,690 0
17/02/2009
1.60
 7,130 1.66 1.71 1.60 3,000 380 0
16/02/2009
1.66
 10,790 1.70 1.70 1.66 0 3,820 0
13/02/2009
1.70
 17,420 1.73 1.73 1.69 170 13,970 0
12/02/2009
1.73
 9,100 1.72 1.75 1.72 0 0 0
11/02/2009
1.72
 14,410 1.76 1.76 1.70 0 2,400 0
10/02/2009
1.76
 21,500 1.79 1.79 1.71 0 0 0
09/02/2009
1.79
 14,160 1.71 1.79 1.72 0 0 0
06/02/2009
1.71
 6,820 1.71 1.71 1.69 230 0 0
05/02/2009
1.71
 7,960 1.79 1.82 1.71 1,690 400 0
04/02/2009
1.79
 13,000 1.79 1.80 1.73 0 2,130 0
03/02/2009
1.79
 11,430 1.88 1.88 1.79 0 1,120 0
02/02/2009
1.88
 7,820 1.88 1.88 1.79 0 1,600 0
23/01/2009
1.88
 7,000 1.87 1.91 1.87 0 180 0
22/01/2009
1.87
 8,600 1.79 1.87 1.79 0 350 0
21/01/2009
1.79
 16,060 1.87 1.87 1.79 0 13,640 0
20/01/2009
1.87
 10,600 1.88 1.88 1.87 0 0 0
19/01/2009
1.88
 8,500 1.86 1.92 1.87 0 0 0
16/01/2009
1.86
 8,420 1.85 1.87 1.85 0 300 0
15/01/2009
1.85
 120 1.91 1.91 1.85 0 0 0
14/01/2009
1.91
 9,870 1.91 1.91 1.84 0 300 0
13/01/2009
1.91
 1,700 1.90 1.95 1.84 0 0 0
12/01/2009
1.90
 9,810 1.91 1.93 1.90 0 0 0
09/01/2009
1.91
 7,200 1.91 1.91 1.85 0 0 0
08/01/2009
1.91
 11,080 1.95 1.95 1.87 0 0 0
07/01/2009
1.95
 29,600 1.91 1.95 1.93 200 21,720 0
06/01/2009
1.91
 5,860 1.83 1.91 1.82 0 320 0
05/01/2009
1.83
 20,150 1.91 1.91 1.83 2,430 20,000 0
02/01/2009
1.91
 4,190 1.91 1.96 1.91 2,870 0 0
31/12/2008
1.91
 9,080 1.91 1.91 1.88 3,680 700 0
30/12/2008
1.91
 13,080 1.88 1.91 1.90 3,370 320 0
29/12/2008
1.88
 2,910 1.88 1.92 1.88 2,810 70 0
26/12/2008
1.88
 2,700 1.88 1.88 1.85 1,480 0 0
25/12/2008
1.88
 300 1.85 1.90 1.82 0 0 0
24/12/2008
1.85
 11,620 1.82 1.87 1.76 5,520 0 0
23/12/2008
1.82
 5,940 1.85 1.85 1.79 4,250 190 0
22/12/2008
1.85
 22,560 1.85 1.91 1.85 40 4,850 0
19/12/2008
1.85
 6,770 1.82 1.88 1.76 0 910 0
18/12/2008
1.82
 35,950 1.79 1.82 1.79 0 530 0
17/12/2008
1.79
 43,510 1.86 1.86 1.78 1,890 16,330 0
16/12/2008
1.86
 18,410 1.95 1.95 1.86 10,840 2,200 0
15/12/2008
1.95
 19,440 1.91 1.97 1.87 0 13,800 0
12/12/2008
1.91
 18,200 1.85 1.91 1.80 0 1,500 0
11/12/2008
1.85
 2,750 1.79 1.85 1.71 100 0 0
10/12/2008
1.79
 19,250 1.88 1.88 1.79 1,050 0 0
09/12/2008
1.88
 1,010 1.82 1.88 1.78 0 610 0
08/12/2008
1.82
 17,540 1.84 1.84 1.76 5,500 0 0
05/12/2008
1.84
 24,910 1.86 1.86 1.78 0 0 0
04/12/2008
1.86
 32,120 1.78 1.86 1.84 0 300 0
03/12/2008
1.78
 60,460 1.69 1.78 1.67 0 1,380 0
02/12/2008
1.69
 116,280 1.78 1.78 1.69 200 100,380 0
01/12/2008
1.78
 8,790 1.80 1.86 1.71 0 0 0
28/11/2008
1.80
 11,960 1.73 1.81 1.79 0 0 0
27/11/2008
1.73
 24,610 1.81 1.81 1.73 200 5,810 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
1.81
 3,700 1.81 1.90 1.74 1,470 0 0
25/11/2008
1.81
 38,810 1.90 1.96 1.81 3,000 29,480 0
24/11/2008
1.90
 24,330 1.82 1.90 1.76 0 18,000 0
21/11/2008
1.82
 18,130 1.81 1.82 1.73 0 2,070 0
20/11/2008
1.81
 41,540 1.90 1.90 1.81 0 0 0
19/11/2008
1.90
 9,800 1.96 2.04 1.87 3,000 1,590 0
18/11/2008
1.96
 12,250 2.05 2.05 1.96 0 0 0
17/11/2008
2.05
 12,440 2.15 2.15 2.05 200 3,470 0
14/11/2008
2.15
 35,560 2.06 2.16 1.98 300 12,760 0
13/11/2008
2.06
 10,580 2.08 2.08 1.98 0 4,460 0
12/11/2008
2.08
 10,220 2.19 2.19 2.08 0 4,450 0
11/11/2008
2.19
 9,890 2.30 2.30 2.19 0 0 0
10/11/2008
2.30
 6,250 2.22 2.30 2.22 0 0 0
07/11/2008
2.22
 21,510 2.33 2.33 2.22 0 380 0
06/11/2008
2.33
 24,840 2.33 2.45 2.24 0 0 0
05/11/2008
2.33
 26,600 2.23 2.33 2.33 0 0 0
04/11/2008
2.23
 15,920 2.12 2.23 2.21 0 0 0
03/11/2008
2.12
 13,800 2.15 2.15 2.06 0 10,000 0
31/10/2008
2.15
 29,660 2.06 2.15 2.15 200 7,540 0
30/10/2008
2.06
 5,650 1.96 2.06 1.88 0 0 0
29/10/2008
1.96
 44,080 1.87 1.96 1.95 0 21,480 0
28/10/2008
1.87
 16,360 1.96 1.96 1.87 0 14,860 0
27/10/2008
1.96
 34,490 2.07 2.07 1.96 0 1,180 0
24/10/2008
2.07
 14,940 2.17 2.17 2.07 250 8,990 0
23/10/2008
2.17
 11,250 2.28 2.28 2.17 300 5,800 0
22/10/2008
2.28
 11,530 2.28 2.28 2.20 4,990 0 0
21/10/2008
2.28
 32,350 2.18 2.28 2.24 20,000 0 0
20/10/2008
2.18
 17,080 2.24 2.24 2.16 0 0 0
17/10/2008
2.24
 10,640 2.28 2.38 2.24 200 0 0
16/10/2008
2.28
 8,740 2.39 2.39 2.27 550 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc