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)
24/01/2007
13.52
 35,210 14.18 14.84 13.52 21,950 5,200 0
23/01/2007
14.18
 109,810 13.52 14.18 14.18 108,260 200 0
22/01/2007
13.52
 104,660 13.52 14.18 13.52 0 0 0
19/01/2007
13.52
 72,130 12.92 13.52 13.52 63,370 43,870 0
18/01/2007
12.92
 291,870 12.51 12.92 11.91 170,000 234,070 0
17/01/2007
12.51
 36,560 13.16 13.16 12.51 18,320 14,250 0
16/01/2007
13.16
 184,780 12.57 13.16 13.16 0 0 0
15/01/2007
12.57
 89,690 11.97 12.57 12.57 83,690 18,000 0
12/01/2007
11.97
 40,590 11.43 11.97 11.97 39,600 33,900 0
11/01/2007
11.43
 70,210 10.89 11.43 11.37 65,140 27,000 0
10/01/2007
10.89
 54,130 10.41 10.89 10.89 40,630 2,430 0
09/01/2007
10.41
 137,900 9.93 10.41 10.41 132,930 1,680 0
08/01/2007
9.93
 148,870 9.51 9.93 9.57 136,350 0 0
05/01/2007
9.51
 220,860 9.33 9.75 9.51 208,490 0 0
04/01/2007
9.33
 88,460 8.92 9.33 9.33 80,850 22,260 0
03/01/2007
8.92
 38,060 8.62 8.92 8.80 24,860 7,000 0
02/01/2007
8.62
 23,910 8.74 8.74 8.50 12,300 0 0
29/12/2006
8.74
 15,610 8.98 8.98 8.74 1,320 0 0
28/12/2006
8.98
 51,200 9.21 9.21 8.98 41,400 38,500 0
27/12/2006
9.21
 56,650 9.04 9.27 9.09 50,000 39,600 0
26/12/2006
9.04
 92,900 8.62 9.04 8.20 32,130 38,780 0
25/12/2006
8.62
 65,550 9.04 9.04 8.62 0 13,500 0
22/12/2006
9.04
 9,550 9.45 9.45 9.04 4,210 0 0
21/12/2006
9.45
 147,010 9.45 9.45 9.09 134,100 0 0
20/12/2006
9.45
 110,010 9.04 9.45 9.33 94,000 19,900 0
19/12/2006
9.04
 109,750 8.62 9.04 8.80 97,950 170 0
18/12/2006
8.62
 128,790 8.62 8.62 8.44 106,040 9,000 0
15/12/2006
8.62
 105,910 8.26 8.62 8.62 90,090 20,090 0
14/12/2006
8.26
 128,780 7.90 8.26 8.26 95,930 49,850 0
13/12/2006
7.90
 110,580 7.54 7.90 7.78 26,200 28,000 0
12/12/2006
7.54
 151,940 7.78 8.14 7.54 44,450 1,000 0
11/12/2006
7.78
 145,220 7.42 7.78 7.78 121,690 1,800 0
08/12/2006
7.42
 58,440 7.12 7.42 7.42 29,310 27,000 0
07/12/2006
7.12
 93,410 6.82 7.12 7.12 80 27,000 0
06/12/2006
6.82
 102,900 6.52 6.82 6.58 12,990 0 0
05/12/2006
6.52
 69,780 6.64 6.64 6.52 30,570 10,000 0
04/12/2006
6.64
 64,970 6.58 6.76 6.64 42,720 100 0
01/12/2006
6.58
 111,970 6.64 6.70 6.58 56,890 20,750 0
30/11/2006
6.64
 120,200 6.34 6.64 6.34 0 0 0
29/11/2006
6.34
 135,160 6.64 6.64 6.34 0 0 0
28/11/2006
6.64
 231,350 6.82 6.88 6.52 0 0 0
27/11/2006
6.82
 50,510 7.18 7.18 6.82 0 0 0
24/11/2006
7.18
 154,600 6.88 7.18 7.18 0 0 0
23/11/2006
6.88
 89,280 6.58 6.88 6.88 0 0 0
22/11/2006
6.58
 55,540 6.28 6.58 6.58 0 0 0
21/11/2006
6.28
 70,190 5.98 6.28 6.28 0 0 0
20/11/2006
5.98
 223,620 5.74 5.98 5.92 0 0 0
17/11/2006
5.74
 98,300 5.62 5.74 5.65 0 0 0
16/11/2006
5.62
 74,340 5.59 5.62 5.56 0 0 0
15/11/2006
5.59
 116,030 5.77 5.83 5.59 0 0 0
14/11/2006
5.77
 131,640 5.56 5.80 5.65 0 0 0
13/11/2006
5.56
 88,440 5.33 5.56 5.44 0 0 0
10/11/2006
5.33
 74,770 5.44 5.53 5.33 0 0 0
09/11/2006
5.44
 99,280 5.21 5.44 5.36 0 0 0
08/11/2006
5.21
 128,490 5.00 5.21 5.09 0 0 0
07/11/2006
5.00
 95,870 4.91 5.00 4.94 0 0 0
06/11/2006
4.91
 106,500 4.82 4.91 4.85 0 0 0
03/11/2006
4.82
 26,380 4.79 4.82 4.79 0 0 0
02/11/2006
4.79
 44,100 4.85 4.85 4.79 0 0 0
01/11/2006
4.85
 40,730 4.85 4.88 4.85 0 0 0
31/10/2006
4.85
 40,270 4.85 4.85 4.79 0 0 0
30/10/2006
4.85
 93,240 4.85 4.91 4.85 0 0 0
27/10/2006
4.85
 50,190 4.85 4.88 4.85 0 0 0
26/10/2006
4.85
 35,750 4.85 4.85 4.85 0 0 0
25/10/2006
4.85
 26,710 4.85 4.85 4.79 0 0 0
24/10/2006
4.85
 35,490 4.88 4.88 4.85 0 0 0
23/10/2006
4.88
 20,710 4.88 4.88 4.88 0 0 0
20/10/2006
4.88
 49,830 4.85 4.91 4.88 0 0 0
19/10/2006
4.85
 63,010 4.79 4.85 4.79 0 0 0
18/10/2006
4.79
 76,160 4.76 4.79 4.73 0 0 0
17/10/2006
4.76
 80,680 4.82 4.82 4.76 0 0 0
16/10/2006
4.82
 38,800 4.82 4.82 4.79 0 0 0
13/10/2006
4.82
 52,480 4.79 4.82 4.79 0 0 0
12/10/2006
4.79
 32,500 4.79 4.79 4.79 0 0 0
11/10/2006
4.79
 19,820 4.73 4.79 4.76 0 0 0
10/10/2006
4.73
 67,510 4.79 4.79 4.73 0 0 0
09/10/2006
4.79
 40,810 4.76 4.82 4.79 0 0 0
06/10/2006
4.76
 33,430 4.73 4.79 4.76 0 0 0
05/10/2006
4.73
 67,240 4.88 4.88 4.73 0 0 0
04/10/2006
4.88
 64,840 4.85 4.88 4.85 0 0 0
03/10/2006
4.85
 46,670 4.79 4.85 4.82 0 0 0
02/10/2006
4.79
 50,050 4.73 4.79 4.73 0 0 0
29/09/2006
4.73
 50,890 4.73 4.76 4.73 10,860 0 0
28/09/2006
4.73
 70,630 4.70 4.73 4.70 19,530 0 0
27/09/2006
4.70
 87,090 4.61 4.70 4.67 29,490 0 0
26/09/2006
4.61
 59,310 4.55 4.61 4.55 3,190 0 0
25/09/2006
4.55
 40,170 4.58 4.61 4.55 1,010 5,000 0
22/09/2006
4.58
 25,800 4.58 4.61 4.58 0 3,000 0
21/09/2006
4.58
 45,460 4.61 4.61 4.58 30 0 0
20/09/2006
4.61
 78,250 4.55 4.61 4.58 0 0 0
19/09/2006
4.55
 140,910 4.55 4.55 4.52 500 0 0
18/09/2006
4.55
 69,320 4.52 4.55 4.55 0 0 0
15/09/2006: Quyền mua cổ phiếu: 20/3 Giá: 15 (Volume + 15%, Ratio=0.15)
15/09/2006
4.52
 225,440 4.33 4.55 4.52 3,400 0 0
14/09/2006
4.33
 106,750 4.33 4.33 4.33 4,200 0 0
13/09/2006
4.33
 60,580 4.25 4.36 4.22 10,360 7,860 0
12/09/2006
4.25
 73,950 4.30 4.30 4.25 15,320 0 0
11/09/2006
4.30
 155,440 4.22 4.36 4.30 0 9,000 0
08/09/2006
4.22
 100,800 4.20 4.22 4.22 18,950 1,000 0
07/09/2006
4.20
 223,950 4.25 4.25 4.20 117,850 0 0
06/09/2006
4.25
 165,790 4.25 4.28 4.25 500 14,000 0

Chính sách bảo mật | Điều khoản sử dụng |