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)
22/11/2022
43.48
 123,800 42.77 43.48 42.85 83,800 63,200 1.1
21/11/2022
42.77
 44,800 42.61 43.24 42.53 0 25,000 -1.3
18/11/2022
42.61
 57,600 43.96 43.96 41.34 1,000 29,600 -1.5
17/11/2022
43.96
 38,500 42.85 44.04 42.05 800 7,100 -0.3
16/11/2022
42.85
 50,700 41.26 43.08 40.23 5,800 8,200 -0.1
15/11/2022
41.26
 262,700 41.66 41.66 40.23 209,800 14,500 10.2
14/11/2022
41.66
 110,900 41.42 41.66 40.07 74,700 2,100 3.8
11/11/2022
41.42
 191,900 41.02 43.56 38.17 45,500 6,318 2.0
10/11/2022
41.02
 115,500 44.04 44.04 41.02 400 3,200 -0.1
09/11/2022
44.04
 84,200 42.05 44.99 42.05 13,300 12,700 0.0
08/11/2022
42.05
 228,100 45.07 45.07 41.97 27,200 46,400 -1.0
07/11/2022
45.07
 199,100 48.40 48.88 45.07 12,200 34,400 -1.3
04/11/2022
48.40
 146,400 48.80 49.43 47.69 1,400 4,100 -0.2
03/11/2022
48.80
 111,000 49.75 50.78 48.80 1,100 500 0.0
02/11/2022
49.75
 110,200 51.73 53.00 49.75 2,000 3,400 -0.1
01/11/2022
51.73
 381,400 48.40 51.73 48.96 13,800 8,480 0.3
31/10/2022
48.40
 57,900 49.27 49.83 47.29 1,500 2,900 -0.1
28/10/2022
49.27
 43,200 50.07 50.62 49.27 7,200 5,760 0.1
27/10/2022
50.07
 133,000 46.81 50.07 46.10 4,300 9,000 -0.3
26/10/2022: Cổ tức tiền mặt tỉ lệ: 31%
26/10/2022
46.81
 130,100 45.47 48.32 46.10 10,800 9,300 0.1
25/10/2022
45.47
 55,200 45.01 45.99 44.71 10,700 1,400 0.6
24/10/2022
45.01
 49,600 45.01 46.07 42.76 10,700 100 0.6
21/10/2022
45.01
 69,800 45.84 45.84 44.11 0 4,200 -0.3
20/10/2022
45.84
 49,500 45.24 45.84 45.01 7,000 1,700 0.3
19/10/2022
45.24
 52,800 45.54 45.84 44.71 10,000 1,000 0.5
18/10/2022
45.54
 59,200 44.34 45.54 44.41 21,000 3,500 1.1
17/10/2022
44.34
 26,400 44.64 45.16 42.98 11,300 7,200 0.2
14/10/2022
44.64
 34,700 43.81 44.79 43.81 10,000 2,100 0.5
13/10/2022
43.81
 50,500 42.53 44.03 42.76 0 2,200 -0.1
12/10/2022
42.53
 18,900 41.02 42.53 41.02 0 1,900 -0.1
11/10/2022
41.02
 27,200 42.83 43.06 41.02 0 2,200 -0.1
10/10/2022
42.83
 32,900 42.15 42.98 42.15 10,000 6,000 0.2
07/10/2022
42.15
 60,700 42.60 42.60 41.40 22,000 2,100 1.1
06/10/2022
42.60
 101,300 42.23 42.91 41.78 75,500 3,515 4.1
05/10/2022
42.23
 21,900 41.40 42.30 41.25 1,100 200 0.1
04/10/2022
41.40
 25,900 41.48 41.85 40.72 1,400 14,535 -0.7
03/10/2022
41.48
 78,400 43.36 44.03 41.40 48,200 23,800 1.3
30/09/2022
43.36
 64,100 43.28 43.36 41.40 1,000 21,700 -1.2
29/09/2022
43.28
 26,200 43.28 44.26 43.28 9,400 20,800 -0.7
28/09/2022
43.28
 9,800 44.41 44.41 43.06 0 600 -0.0
27/09/2022
44.41
 53,800 44.03 44.56 43.43 40,000 7,500 1.9
26/09/2022
44.03
 78,500 45.09 45.16 43.28 200 0 0.0
23/09/2022
45.09
 86,900 45.39 45.47 44.94 0 1,800 -0.1
22/09/2022
45.39
 91,800 46.07 46.07 44.41 0 0 -0.1
21/09/2022
46.07
 30,700 45.99 46.44 45.47 10 1,303 -0.1
20/09/2022
45.99
 43,000 45.99 46.59 45.54 100 539 -0.0
19/09/2022
45.99
 40,700 46.90 47.42 45.92 100 2,000 -0.1
16/09/2022
46.90
 35,000 47.35 47.42 46.29 0 200 -0.0
15/09/2022
47.35
 73,900 46.82 47.95 46.82 500 30,200 0.1
14/09/2022
46.82
 49,800 47.05 47.05 45.92 1,400 0 0.0
13/09/2022
47.05
 28,200 46.37 47.05 46.29 1,300 603 0.0
12/09/2022
46.37
 28,200 46.59 48.10 46.37 800 230 0.2
09/09/2022
46.59
 62,800 46.07 46.82 45.92 3,700 700 0.2
08/09/2022
46.07
 101,900 46.67 47.27 46.07 2,700 0 0.2
07/09/2022
46.67
 121,000 48.93 48.93 46.67 7,500 1,000 0.4
06/09/2022
48.93
 56,200 49.30 49.38 48.55 2,000 23,100 -1.4
05/09/2022
49.30
 49,000 48.93 50.73 48.93 4,000 0 0.3
31/08/2022
48.93
 37,200 48.93 49.08 48.40 1,500 0 0.1
30/08/2022
48.93
 96,900 47.95 49.15 47.87 4,500 0 0.3
29/08/2022
47.95
 67,300 48.40 48.40 47.42 3,200 0 0.2
26/08/2022
48.40
 50,100 47.80 49.08 48.10 18,600 0 1.2
25/08/2022
47.80
 61,700 48.48 49.45 47.80 2,900 0 0.2
24/08/2022
48.48
 68,100 49.30 49.30 48.48 4,400 24,300 -1.3
23/08/2022
49.30
 85,700 48.93 49.30 48.48 6,000 54,500 -3.2
22/08/2022
48.93
 74,700 48.25 49.68 47.87 3,100 0 0.2
19/08/2022
48.25
 39,000 49.23 49.23 48.25 0 10,600 -0.7
18/08/2022
49.23
 63,600 48.93 49.68 48.78 5,100 12,300 -0.5
17/08/2022
48.93
 165,700 49.83 50.43 48.70 3,500 68,300 -4.2
16/08/2022
49.83
 147,700 50.58 50.81 49.83 38,800 64,800 -1.7
15/08/2022
50.58
 71,900 50.43 50.81 50.06 100 32,300 -2.2
12/08/2022
50.43
 133,500 47.80 50.58 47.42 12,600 25,300 -0.9
11/08/2022
47.80
 57,700 47.72 47.95 47.42 19,500 4,900 0.9
10/08/2022
47.72
 43,200 47.42 47.87 47.42 2,200 4,100 -0.1
09/08/2022
47.42
 112,600 46.74 47.80 46.74 2,500 400 0.1
08/08/2022
46.74
 26,600 47.35 47.65 46.67 0 0 -0.0
05/08/2022
47.35
 36,300 47.35 48.33 47.05 700 1,000 -0.0
04/08/2022
47.35
 70,000 47.35 48.25 46.67 3,600 8,900 -0.3
03/08/2022
47.35
 85,300 45.77 48.10 45.47 3,100 2,400 0.0
02/08/2022
45.77
 25,100 46.29 46.67 45.62 1,400 500 0.1
01/08/2022
46.29
 42,700 45.09 47.42 45.09 100 1,400 -0.1
29/07/2022
45.09
 32,500 43.96 45.09 43.96 0 100 -0.0
28/07/2022
43.96
 26,500 44.26 44.49 43.73 500 1,100 -0.0
27/07/2022
44.26
 15,900 44.41 44.64 43.88 0 200 -0.0
26/07/2022
44.41
 32,500 44.34 44.79 44.34 0 400 -0.0
25/07/2022
44.34
 8,300 43.66 44.34 43.36 1,000 600 0.0
22/07/2022
43.66
 53,500 43.28 44.56 43.43 1,200 10,300 -0.6
21/07/2022
43.28
 34,900 42.91 43.28 42.15 0 9,400 -0.5
20/07/2022
42.91
 12,600 41.85 43.06 42.00 0 300 -0.0
19/07/2022
41.85
 4,700 42.15 42.53 41.78 0 1,200 -0.1
18/07/2022
42.15
 41,700 42.15 42.23 41.78 10,500 36,800 -1.5
15/07/2022
42.15
 73,200 42.15 42.15 42.15 30,000 70,000 -2.2
14/07/2022
42.15
 40,500 41.78 42.23 41.78 30,800 31,900 -0.1
13/07/2022
41.78
 26,600 41.78 42.15 41.78 12,700 20,400 -0.4
12/07/2022
41.78
 27,500 41.33 42.15 41.33 20,000 19,400 0.0
11/07/2022
41.33
 9,600 42.83 42.83 41.25 200 1,800 -0.1
08/07/2022
42.83
 400 42.83 42.83 42.76 0 1,000 -0.1
07/07/2022
42.83
 28,500 42.91 42.91 40.80 6,100 25,800 -1.1
06/07/2022
42.91
 42,600 42.60 42.91 40.87 2,700 40,400 -2.1
05/07/2022
42.60
 8,500 42.98 43.21 41.85 0 1,300 -0.1
04/07/2022
42.98
 5,700 43.06 43.66 42.23 0 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |