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)
19/04/2023
52.76
 1,026,500 49.35 52.76 49.19 28,600 688,360 -43.9
18/04/2023
49.35
 52,300 49.43 49.51 49.19 113,200 126,000 -0.8
17/04/2023
49.43
 74,100 49.51 49.75 49.35 3,800 50,879 -2.9
14/04/2023
49.51
 51,000 49.35 49.91 49.27 4,400 11,700 -0.5
13/04/2023
49.35
 52,200 49.75 49.99 49.04 10,100 11,800 -0.1
12/04/2023
49.75
 39,000 49.43 50.23 49.67 1,600 11,300 -0.6
11/04/2023
49.43
 22,600 49.35 50.70 49.35 0 7,300 -0.5
10/04/2023
49.35
 77,700 49.59 51.18 49.27 1,200 27,701 -1.6
07/04/2023
49.59
 130,600 48.16 49.59 48.40 3,200 23,200 -1.3
06/04/2023
48.16
 88,100 47.85 48.56 47.61 1,500 100 0.1
05/04/2023
47.85
 70,200 47.29 48.32 47.29 13,200 100 0.8
04/04/2023
47.29
 47,100 46.50 47.37 46.50 1,210 5,500 -0.3
03/04/2023
46.50
 66,200 46.34 46.50 46.10 1,200 20,300 -1.1
31/03/2023
46.34
 56,400 46.34 46.34 45.62 24,500 18,000 0.4
30/03/2023
46.34
 34,900 46.26 46.42 46.02 100 14,500 -0.8
29/03/2023
46.26
 15,800 46.34 46.58 46.10 200 5,300 -0.3
28/03/2023
46.34
 12,500 46.58 46.58 46.10 20,000 23,600 -0.2
27/03/2023
46.58
 48,400 45.62 46.73 45.62 2,400 22,900 -1.2
24/03/2023
45.62
 133,500 46.10 46.10 45.47 100,200 116,100 -0.9
23/03/2023
46.10
 26,000 46.26 46.26 45.31 300 24,900 -1.4
22/03/2023
46.26
 19,100 45.78 46.58 45.78 100 1,100 -0.1
21/03/2023
45.78
 15,600 45.54 45.94 45.54 10 500 -0.1
20/03/2023
45.54
 32,300 45.54 45.94 45.39 100 0 0.0
17/03/2023
45.54
 69,200 46.34 46.34 44.59 3,400 35,100 -1.8
16/03/2023
46.34
 12,700 46.42 46.73 46.34 1,900 25,500 -1.3
15/03/2023
46.42
 27,400 45.86 46.89 46.10 2,400 16,000 -0.8
14/03/2023
45.86
 100,900 46.42 46.42 45.86 64,000 54,617 0.5
13/03/2023
46.42
 39,600 46.89 47.05 46.42 100 3,700 -0.2
10/03/2023
46.89
 82,300 47.21 47.21 46.73 40,003 42,300 -0.1
09/03/2023
47.21
 87,800 47.69 47.69 47.21 51,100 48,400 0.2
08/03/2023
47.69
 25,600 47.61 47.69 46.81 10,400 1,390 0.5
07/03/2023
47.61
 112,100 47.37 47.77 47.13 72,700 9,000 3.8
06/03/2023
47.37
 127,000 47.53 48.00 47.21 96,900 74,861 1.3
03/03/2023
47.53
 30,200 48.24 48.40 47.45 8,100 6,200 0.1
02/03/2023
48.24
 8,500 48.56 49.19 48.24 4,600 2,300 0.1
01/03/2023
48.56
 22,500 47.45 48.56 47.13 1,900 1,200 0.0
28/02/2023
47.45
 23,300 47.45 48.00 47.45 7,200 300 0.4
27/02/2023
47.45
 180,100 47.69 47.69 46.97 155,900 3,000 9.1
24/02/2023
47.69
 31,000 48.32 48.32 47.61 0 2,300 -0.1
23/02/2023
48.32
 99,100 48.40 48.40 47.45 31,200 26,700 0.3
22/02/2023
48.40
 64,800 49.04 49.04 48.08 25,000 4,200 1.3
21/02/2023
49.04
 69,900 48.56 49.19 48.24 32,800 4,100 1.8
20/02/2023
48.56
 31,500 48.24 49.04 48.00 2,800 5,000 -0.1
17/02/2023
48.24
 75,800 49.59 49.59 48.24 2,100 9,500 -0.4
16/02/2023
49.59
 121,300 49.19 49.59 48.56 71,600 12,000 3.7
15/02/2023
49.19
 66,200 49.19 50.38 48.56 33,700 300 2.1
14/02/2023
49.19
 113,000 46.97 49.19 47.13 72,100 900 4.4
13/02/2023
46.97
 173,000 47.61 47.61 46.89 127,200 1,000 7.5
10/02/2023
47.61
 113,000 48.24 48.40 47.61 60,900 2,600 3.5
09/02/2023
48.24
 123,400 48.40 48.80 48.08 62,700 1,000 3.8
08/02/2023
48.40
 167,700 47.05 49.04 47.21 15,500 3,000 0.8
07/02/2023
47.05
 138,700 46.42 48.40 46.73 3,000 2,246 0.0
06/02/2023
46.42
 394,000 47.29 47.29 45.86 95,100 190,400 -5.6
03/02/2023
47.29
 267,900 47.61 47.69 47.21 16,900 143,700 -7.6
02/02/2023
47.61
 397,800 48.88 49.91 47.21 140,600 200,200 -3.6
01/02/2023
48.88
 471,000 51.57 52.92 48.48 23,600 241,607 -13.4
31/01/2023
51.57
 304,200 53.32 53.95 50.94 300 225,800 -14.7
30/01/2023
53.32
 409,600 50.70 54.03 50.78 4,600 279,100 -18.4
27/01/2023
50.70
 168,300 50.31 51.26 50.38 2,400 113,500 -7.1
19/01/2023
50.31
 39,800 50.38 50.78 49.99 102,500 111,400 -0.6
18/01/2023
50.38
 48,800 51.18 51.18 50.38 300 12,800 -0.8
17/01/2023
51.18
 428,600 49.19 52.61 50.86 26,800 189,700 -10.5
16/01/2023
49.19
 113,400 48.08 49.27 47.61 1,400 58,400 -3.5
13/01/2023
48.08
 133,800 47.92 48.16 47.53 108,700 73,700 2.1
12/01/2023
47.92
 13,600 48.08 48.32 47.61 1,800 6,100 -0.3
11/01/2023
48.08
 48,800 48.88 48.88 47.92 30,200 16,000 0.9
10/01/2023
48.88
 61,500 48.96 49.19 48.72 54,600 28,740 1.6
09/01/2023
48.96
 35,700 48.40 48.96 47.61 17,100 13,200 0.2
06/01/2023
48.40
 4,600 48.40 48.80 47.53 4,000 200 0.2
05/01/2023
48.40
 42,100 48.24 48.80 48.24 27,900 19,400 0.5
04/01/2023
48.24
 6,000 48.96 49.11 48.24 300 1,200 -0.1
03/01/2023
48.96
 65,900 47.61 48.96 47.21 40,200 42,600 -0.1
30/12/2022
47.61
 17,900 47.69 48.00 47.53 2,200 5,600 -0.2
29/12/2022
47.69
 92,900 48.48 49.04 47.61 89,000 42,801 2.8
28/12/2022
48.48
 71,000 47.92 48.48 45.62 66,317 1,200 4.0
27/12/2022
47.92
 25,400 47.37 48.72 45.39 17,100 300 1.0
26/12/2022
47.37
 62,800 48.08 48.72 46.97 44,600 100 2.7
23/12/2022
48.08
 21,100 47.69 48.24 47.61 11,300 2,000 0.6
22/12/2022
47.69
 53,800 47.13 48.00 47.13 11,300 12,000 -0.0
21/12/2022
47.13
 60,500 46.66 47.61 46.81 49,900 15,500 2.0
20/12/2022
46.66
 68,300 47.61 47.61 46.10 12,400 2,300 0.6
19/12/2022
47.61
 36,800 46.81 47.77 46.42 12,400 12,000 0.0
16/12/2022
46.81
 103,200 46.34 47.21 45.39 73,900 50,507 1.4
15/12/2022
46.34
 107,600 45.47 46.66 44.83 93,700 50,833 2.5
14/12/2022
45.47
 32,300 45.07 45.62 44.83 15,500 10,000 0.3
13/12/2022
45.07
 39,600 44.91 45.54 43.64 900 1,100 -0.0
12/12/2022
44.91
 119,900 46.50 47.21 44.91 79,800 58,200 1.2
09/12/2022
46.50
 104,400 46.50 46.81 45.70 88,700 61,500 1.6
08/12/2022
46.50
 80,800 44.91 46.73 44.99 62,600 300 3.7
07/12/2022
44.91
 113,700 43.72 45.23 43.64 61,500 900 3.4
06/12/2022
43.72
 71,200 45.54 45.54 43.72 3,451 13,300 -0.5
05/12/2022
45.54
 69,900 45.23 46.02 44.83 17,900 18,333 -0.0
02/12/2022
45.23
 102,500 46.42 46.42 44.43 15,300 65,054 -2.8
01/12/2022
46.42
 36,200 47.05 48.32 46.42 5,700 5,000 0.0
30/11/2022
47.05
 117,800 44.04 47.05 43.64 63,400 6,700 3.4
29/11/2022
44.04
 122,900 43.64 44.04 42.69 38,500 3,200 2.0
28/11/2022
43.64
 62,700 42.85 44.35 42.93 4,300 3,560 0.0
25/11/2022
42.85
 68,200 41.26 43.48 41.26 21,700 13,500 0.4
24/11/2022
41.26
 15,800 41.66 41.89 41.26 0 1,800 -0.1
23/11/2022
41.66
 72,100 43.48 43.64 41.42 0 28,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |