CTCP Nhựa Bình Minh (bmp)

114.10
7.40
(6.94%)
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
(2025-03-10) 		-7.40 -6.06% 4,347,700 317 -8.0
106.70
124.30
106.70
2 tháng
(2025-02-07) 		-8.30 -6.75% 8,630,500 -804,541 -105.4
106.70
125.90
106.70
3 tháng
(2025-01-08) 		-22.30 -16.28% 11,742,800 -1,349,561 -172.9
106.70
137
106.70
6 tháng
(2024-10-10) 		-0.01 -0.01% 26,738,300 -167,135 -15.6
106.70
137.50
106.70
12 tháng
(2024-04-15) 		8.50 8.01% 53,386,200 -1,180,835 -117.8
87.06
137.50
106.70
24 tháng
(2023-04-19) 		61.94 117.38% 125,766,100 -1,018,288 -53.8
52.76
137.50
106.70
36 tháng
(2022-04-25) 		71.42 165.03% 142,984,200 -1,284,599 -74.8
39.74
137.50
106.70
60 tháng
(2020-05-04) 		86.31 304% 215,672,470 4,332,151 217.0
28.17
137.50
106.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2006
4.64
 26,710 4.64 4.64 4.58 0 0 0
24/10/2006
4.64
 35,490 4.67 4.67 4.64 0 0 0
23/10/2006
4.67
 20,710 4.67 4.67 4.67 0 0 0
20/10/2006
4.67
 49,830 4.64 4.69 4.67 0 0 0
19/10/2006
4.64
 63,010 4.58 4.64 4.58 0 0 0
18/10/2006
4.58
 76,160 4.55 4.58 4.52 0 0 0
17/10/2006
4.55
 80,680 4.61 4.61 4.55 0 0 0
16/10/2006
4.61
 38,800 4.61 4.61 4.58 0 0 0
13/10/2006
4.61
 52,480 4.58 4.61 4.58 0 0 0
12/10/2006
4.58
 32,500 4.58 4.58 4.58 0 0 0
11/10/2006
4.58
 19,820 4.52 4.58 4.55 0 0 0
10/10/2006
4.52
 67,510 4.58 4.58 4.52 0 0 0
09/10/2006
4.58
 40,810 4.55 4.61 4.58 0 0 0
06/10/2006
4.55
 33,430 4.52 4.58 4.55 0 0 0
05/10/2006
4.52
 67,240 4.67 4.67 4.52 0 0 0
04/10/2006
4.67
 64,840 4.64 4.67 4.64 0 0 0
03/10/2006
4.64
 46,670 4.58 4.64 4.61 0 0 0
02/10/2006
4.58
 50,050 4.52 4.58 4.52 0 0 0
29/09/2006
4.52
 50,890 4.52 4.55 4.52 10,860 0 0
28/09/2006
4.52
 70,630 4.49 4.52 4.49 19,530 0 0
27/09/2006
4.49
 87,090 4.41 4.49 4.46 29,490 0 0
26/09/2006
4.41
 59,310 4.35 4.41 4.35 3,190 0 0
25/09/2006
4.35
 40,170 4.38 4.41 4.35 1,010 5,000 0
22/09/2006
4.38
 25,800 4.38 4.41 4.38 0 3,000 0
21/09/2006
4.38
 45,460 4.41 4.41 4.38 30 0 0
20/09/2006
4.41
 78,250 4.35 4.41 4.38 0 0 0
19/09/2006
4.35
 140,910 4.35 4.35 4.32 500 0 0
18/09/2006
4.35
 69,320 4.32 4.35 4.35 0 0 0
15/09/2006: Quyền mua cổ phiếu: 20/3 Giá: 15 (Volume + 15%, Ratio=0.15)
15/09/2006
4.32
 225,440 4.14 4.35 4.32 3,400 0 0
14/09/2006
4.14
 106,750 4.14 4.14 4.14 4,200 0 0
13/09/2006
4.14
 60,580 4.07 4.17 4.04 10,360 7,860 0
12/09/2006
4.07
 73,950 4.12 4.12 4.07 15,320 0 0
11/09/2006
4.12
 155,440 4.04 4.17 4.12 0 9,000 0
08/09/2006
4.04
 100,800 4.02 4.04 4.04 18,950 1,000 0
07/09/2006
4.02
 223,950 4.07 4.07 4.02 117,850 0 0
06/09/2006
4.07
 165,790 4.07 4.09 4.07 500 14,000 0
05/09/2006
4.07
 113,610 3.96 4.07 4.02 5,900 20,000 0
01/09/2006
3.96
 68,520 3.86 3.96 3.94 5,200 0 0
31/08/2006
3.86
 92,930 3.89 3.89 3.79 400 0 0
30/08/2006
3.89
 92,820 3.86 3.94 3.89 0 19,800 0
29/08/2006
3.86
 109,570 3.79 3.86 3.79 35,370 3,000 0
28/08/2006
3.79
 100,940 3.71 3.79 3.71 0 19,800 0
25/08/2006
3.71
 101,840 3.71 3.71 3.68 15,000 600 0
24/08/2006
3.71
 221,220 3.56 3.71 3.66 0 0 0
23/08/2006
3.56
 162,610 3.50 3.56 3.50 2,000 3,000 0
22/08/2006
3.50
 248,350 3.53 3.53 3.50 52,600 1,000 0
21/08/2006
3.53
 111,380 3.50 3.53 3.48 4,000 27,000 0
18/08/2006
3.50
 100,360 3.53 3.53 3.50 12,630 0 0
17/08/2006
3.53
 155,380 3.50 3.53 3.50 75,200 23,960 0
16/08/2006
3.50
 159,490 3.43 3.50 3.48 25,000 27,000 0
15/08/2006
3.43
 86,840 3.45 3.45 3.33 450 0 0
14/08/2006
3.45
 109,620 3.30 3.45 3.43 2,000 18,000 0
11/08/2006
3.30
 107,520 3.22 3.30 3.27 12,570 0 0
10/08/2006
3.22
 72,900 3.20 3.22 3.17 29,510 0 0
09/08/2006
3.20
 75,630 3.20 3.22 3.20 8,000 0 0
08/08/2006
3.20
 33,250 3.12 3.22 3.17 4,050 710 0
07/08/2006
3.12
 69,930 3.22 3.22 3.12 6,010 0 0
04/08/2006
3.22
 164,950 3.15 3.27 3.22 9,000 0 0
03/08/2006
3.15
 141,160 3.02 3.15 3.07 13,920 0 0
02/08/2006
3.02
 133,050 2.89 3.02 2.86 18,950 0 0
01/08/2006
2.89
 35,760 2.99 2.99 2.89 7,000 6,000 0
31/07/2006
2.99
 48,330 3.12 3.12 2.99 11,480 0 0
28/07/2006
3.12
 75,180 3.04 3.17 3.12 18,900 0 0
27/07/2006
3.04
 65,820 2.92 3.04 3.02 0 0 0
26/07/2006
2.92
 106,560 2.92 2.92 2.86 15,000 0 0
25/07/2006
2.92
 113,460 3.02 3.02 2.92 50,000 0 0
24/07/2006
3.02
 15,150 3.12 3.12 3.02 0 0 0
21/07/2006
3.12
 14,550 3.22 3.22 3.12 0 0 0
20/07/2006
3.22
 59,600 3.07 3.22 3.02 0 1,000 0
19/07/2006
3.07
 19,760 3.17 3.17 3.07 60 0 0
18/07/2006
3.17
 51,920 3.22 3.22 3.17 20,000 14,940 0
17/07/2006
3.22
 30,970 3.38 3.38 3.22 0 5,060 0
14/07/2006
3.38
 18,100 3.45 3.45 3.38 100 0 0
13/07/2006
3.45
 27,770 3.48 3.48 3.45 1,200 0 0
12/07/2006
3.48
 151,690 3.43 3.56 3.48 10,720 0 0
11/07/2006
3.43
 88,400 3.43 3.43 3.43 20,000 23,900 0
30/11/-0001
6.11
 62,000 6.12 6.14 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |