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
136.20
147.60
136.20
2 tháng
(2026-08-10) 		-7.10 -4.77% 2,700,800 -20,815 -2.9
136.20
149.40
136.20
3 tháng
(2026-07-10) 		-4.40 -3.01% 5,830,800 731,285 112.3
136.20
154.90
136.20
6 tháng
(2026-04-13) 		14.95 11.80% 15,904,500 1,515,985 238.9
126.75
154.90
136.20
12 tháng
(2025-10-13) 		11.13 8.52% 38,081,300 -2,184,915 -282.4
114.64
178.58
136.20
24 tháng
(2024-10-18) 		34.69 32.41% 86,604,000 342,964 -65.5
92.95
178.58
136.20
36 tháng
(2023-10-24) 		78.89 125.60% 143,227,500 1,531,327 49.2
57.87
178.58
136.20
60 tháng
(2021-11-03) 		103.48 270.73% 214,813,600 1,017,650 10.1
34.62
178.58
136.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2007
8.64
 8,430 9.05 9.05 8.64 0 0 0
27/07/2007
9.05
 24,880 9.50 9.50 9.05 1,000 23,380 0
26/07/2007
9.50
 2,230 9.60 9.60 9.45 390 0 0
25/07/2007
9.60
 14,990 9.60 9.60 9.55 14,710 5,200 0
24/07/2007
9.60
 23,430 9.50 9.60 9.55 23,140 7,880 0
23/07/2007
9.50
 12,810 9.55 9.55 9.50 5,120 9,710 0
20/07/2007
9.55
 6,850 9.60 9.60 9.55 5,000 0 0
19/07/2007
9.60
 6,190 9.70 9.70 9.60 4,160 730 0
18/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2007
9.70
 4,270 9.60 9.80 9.70 3,000 810 0
17/07/2007
9.60
 5,650 9.60 9.60 9.60 5,250 0 0
16/07/2007
9.60
 2,150 9.80 9.80 9.60 150 0 0
13/07/2007
9.80
 2,790 9.65 9.80 9.65 2,060 180 0
12/07/2007
9.65
 2,740 9.65 9.65 9.65 600 770 0
11/07/2007
9.65
 11,090 9.80 9.85 9.65 3,850 0 0
10/07/2007
9.80
 11,160 9.55 9.85 9.80 10,000 720 0
09/07/2007
9.55
 25,050 9.65 9.65 9.45 3,400 14,510 0
06/07/2007
9.65
 1,000 9.90 9.90 9.65 0 0 0
05/07/2007
9.90
 22,860 9.85 9.90 9.90 22,060 270 0
04/07/2007
9.85
 20,040 9.75 9.90 9.85 15,290 3,910 0
03/07/2007
9.75
 35,920 9.80 9.80 9.55 31,720 490 0
02/07/2007
9.80
 28,010 9.80 9.90 9.80 25,000 11,560 0
29/06/2007
9.80
 34,760 9.70 9.80 9.80 33,590 10,970 0
28/06/2007
9.70
 23,020 9.65 9.70 9.60 14,870 12,940 0
27/06/2007
9.65
 13,970 9.85 9.85 9.65 7,050 11,320 0
26/06/2007
9.85
 31,020 9.55 9.85 9.55 24,650 13,520 0
25/06/2007
9.55
 17,330 9.70 9.70 9.55 660 13,630 0
22/06/2007
9.70
 29,790 9.70 9.70 9.70 17,980 14,090 0
21/06/2007
9.70
 26,250 10.00 10.00 9.65 0 19,400 0
20/06/2007
10.00
 16,400 9.85 10.05 10.00 0 13,040 0
19/06/2007
9.85
 29,650 9.40 9.85 9.85 15,590 22,320 0
18/06/2007
9.40
 78,370 9.85 9.85 9.40 13,050 75,910 0
15/06/2007
9.85
 20,750 10.05 10.05 9.85 880 16,610 0
14/06/2007
10.05
 24,090 10.05 10.05 10.05 4,530 15,250 0
13/06/2007
10.05
 38,670 10.46 10.46 10.05 10,670 18,670 0
12/06/2007
10.46
 20,340 10.56 10.56 10.21 14,990 13,050 0
11/06/2007
10.56
 2,700 10.46 10.56 10.05 700 880 0
08/06/2007
10.46
 9,270 10.31 10.71 10.46 1,450 2,000 0
07/06/2007
10.31
 14,650 10.31 10.31 10.31 0 13,200 0
06/06/2007
10.31
 18,940 10.56 10.56 10.31 5,250 14,990 0
05/06/2007
10.56
 3,580 10.56 10.56 10.56 3,210 700 0
04/06/2007
10.56
 2,500 10.66 11.16 10.56 1,000 1,450 0
01/06/2007
10.66
 4,660 10.61 10.81 10.66 360 0 0
31/05/2007
10.61
 7,300 10.56 10.81 10.56 290 5,250 0
30/05/2007
10.56
 10,260 10.81 11.11 10.56 9,580 3,210 0
29/05/2007
10.81
 3,220 10.81 10.81 10.81 0 1,000 0
28/05/2007
10.81
 4,130 11.06 11.31 10.81 1,180 360 0
25/05/2007
11.06
 9,250 11.06 11.06 10.81 1,860 290 0
24/05/2007
11.06
 27,360 11.06 11.06 10.96 27,260 9,580 0
23/05/2007
11.06
 7,850 11.31 11.31 11.06 100 0 0
22/05/2007
11.31
 65,090 10.81 11.31 11.11 52,470 1,180 0
21/05/2007
10.81
 9,920 10.31 10.81 10.81 9,920 100 0
18/05/2007
10.31
 29,630 10.56 10.56 10.31 20,000 29,020 0
17/05/2007
10.56
 12,550 10.96 10.96 10.56 0 100 0
16/05/2007
10.96
 48,350 10.96 11.31 10.96 42,900 13,540 0
15/05/2007
10.96
 82,110 10.61 11.11 10.96 73,510 48,850 0
14/05/2007
10.61
 58,030 10.10 10.61 10.05 55,610 20,000 0
11/05/2007
10.10
 28,880 10.10 10.10 9.80 25,690 0 0
10/05/2007
10.10
 21,170 10.10 10.10 10.10 19,960 0 0
09/05/2007
10.10
 83,640 9.65 10.10 10.05 78,390 50,000 0
08/05/2007
9.65
 29,550 9.20 9.65 9.30 24,500 3,110 0
07/05/2007
9.20
 40,040 9.00 9.30 9.05 29,490 19,140 0
04/05/2007
9.00
 46,280 8.60 9.00 8.19 36,920 31,400 0
03/05/2007
8.60
 33,380 8.19 8.60 8.14 29,720 17,650 0
02/05/2007
8.19
 33,140 8.40 8.80 8.19 22,300 27,140 0
25/04/2007
8.40
 50,290 8.80 8.80 8.40 22,300 37,370 0
24/04/2007
8.80
 15,930 9.25 9.25 8.80 860 15,230 0
23/04/2007
9.25
 23,320 9.45 9.45 9.25 20,000 16,920 0
20/04/2007
9.45
 15,370 9.45 9.45 9.05 12,940 8,520 0
19/04/2007
9.45
 4,590 9.85 10.31 9.45 2,940 0 0
18/04/2007
9.85
 4,860 9.40 9.85 9.40 50 1,090 0
17/04/2007
9.40
 24,920 9.85 9.85 9.40 14,480 22,890 0
16/04/2007
9.85
 4,190 10.26 10.26 9.85 2,960 0 0
13/04/2007
10.26
 17,300 10.36 10.36 9.85 7,590 15,010 0
12/04/2007
10.36
 37,960 10.31 10.36 10.31 37,780 0 0
11/04/2007
10.31
 5,500 10.31 10.31 10.31 3,350 1,620 0
10/04/2007
10.31
 25,340 9.95 10.31 10.31 24,370 0 0
09/04/2007
9.95
 10,210 9.95 9.95 9.90 4,580 500 0
06/04/2007
9.95
 1,170 10.41 10.41 9.95 130 0 0
05/04/2007
10.41
 28,500 10.10 10.41 10.31 22,720 400 0
04/04/2007
10.10
 21,130 10.05 10.10 9.75 2,900 4,180 0
03/04/2007
10.05
 12,350 10.56 10.56 10.05 100 0 0
02/04/2007
10.56
 9,070 11.06 11.06 10.56 0 0 0
30/03/2007
11.06
 65,980 11.06 11.61 11.06 41,170 480 0
29/03/2007
11.06
 60,300 10.56 11.06 10.56 21,510 40,000 0
28/03/2007
10.56
 21,360 11.06 11.06 10.56 100 0 0
27/03/2007
11.06
 49,170 11.06 11.06 11.06 46,850 0 0
26/03/2007
11.06
 49,890 10.96 11.06 10.71 48,010 6,800 0
23/03/2007
10.96
 27,750 10.81 10.96 10.81 22,610 0 0
22/03/2007
10.81
 41,660 10.81 10.81 10.81 31,110 0 0
21/03/2007
10.81
 18,330 10.66 11.16 10.81 8,450 0 0
20/03/2007
10.66
 34,680 10.66 11.16 10.66 6,270 0 0
19/03/2007
10.66
 74,240 11.16 11.16 10.66 630 67,690 0
16/03/2007
11.16
 70,660 10.66 11.16 10.15 500 45,270 0
15/03/2007
10.66
 10,570 11.21 11.21 10.66 4,510 0 0
14/03/2007
11.21
 16,360 11.76 11.76 11.21 2,620 13,760 0
13/03/2007
11.76
 6,380 12.32 12.32 11.76 2,240 1,420 0
12/03/2007
12.32
 12,220 12.17 12.32 12.32 1,970 0 0
09/03/2007
12.17
 27,680 11.61 12.17 12.07 24,710 8,400 0
08/03/2007
11.61
 26,960 11.71 12.07 11.61 10,720 17,120 0
07/03/2007
11.71
 27,070 12.32 12.32 11.71 2,560 25,710 0

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