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)
01/07/2022
43.06
 13,000 43.43 43.43 41.40 8,800 1,000 0.4
30/06/2022
43.43
 26,700 42.30 43.43 41.78 5,000 1,100 0.2
29/06/2022
42.30
 19,300 41.40 43.66 41.33 4,000 4,300 -0.0
28/06/2022
41.40
 5,000 41.78 41.93 40.87 0 1,000 -0.1
27/06/2022
41.78
 21,300 40.65 41.78 39.97 0 400 -0.0
24/06/2022
40.65
 10,000 40.57 40.65 40.27 0 1,200 -0.1
23/06/2022
40.57
 24,500 40.65 40.65 39.59 1,200 10,300 -0.5
22/06/2022
40.65
 22,400 40.57 41.63 39.89 6,900 16,200 -0.5
21/06/2022
40.57
 16,400 40.65 40.65 39.89 0 8,000 -0.4
20/06/2022
40.65
 36,700 41.02 42.15 40.27 9,500 23,400 -0.8
17/06/2022
41.02
 16,200 42.15 42.15 39.52 0 500 -0.0
16/06/2022
42.15
 36,200 39.74 42.15 39.52 15,100 25,100 -0.6
15/06/2022
39.74
 66,200 41.10 42.00 39.59 6,000 57,900 -2.7
14/06/2022
41.10
 59,300 42.15 42.15 39.22 10,100 43,100 -1.8
13/06/2022
42.15
 12,900 44.03 44.03 42.15 1,700 1,700 0
10/06/2022
44.03
 2,100 44.94 44.94 44.03 0 1,200 -0.1
09/06/2022
44.94
 18,600 44.56 45.16 43.66 17,700 1,900 0.9
08/06/2022
44.56
 21,800 44.03 44.86 43.96 13,000 400 0.7
07/06/2022
44.03
 5,900 44.56 44.64 43.66 0 0 0
06/06/2022
44.56
 30,500 44.94 45.16 44.49 1,700 800 0.1
03/06/2022
44.94
 17,500 44.94 44.94 43.88 7,300 600 0.4
02/06/2022
44.94
 25,000 45.01 45.24 44.41 8,000 300 0.5
01/06/2022
45.01
 24,400 45.01 45.01 44.49 8,500 12,500 -0.2
31/05/2022
45.01
 16,200 44.64 45.01 43.88 5,600 900 0.3
30/05/2022
44.64
 22,200 44.64 44.79 43.73 5,800 5,100 0.0
27/05/2022
44.64
 79,800 44.64 45.16 43.66 55,300 51,000 0.3
26/05/2022
44.64
 23,800 42.98 45.01 42.91 11,300 700 0.6
25/05/2022
42.98
 50,300 42.15 43.66 40.72 21,800 400 1.2
24/05/2022
42.15
 48,600 41.70 42.15 41.02 13,600 3,600 0.6
23/05/2022
41.70
 38,000 41.25 41.93 41.02 25,800 3,500 1.2
20/05/2022
41.25
 37,500 41.33 41.78 41.25 18,900 2,800 0.9
19/05/2022
41.33
 11,500 41.70 41.70 39.89 1,900 7,400 -0.3
18/05/2022
41.70
 35,100 40.65 41.70 40.27 25,200 800 1.4
17/05/2022
40.65
 53,300 39.89 40.65 39.14 5,000 27,300 -1.2
16/05/2022
39.89
 19,700 40.12 40.50 39.89 7,600 1,600 0.3
13/05/2022
40.12
 20,600 41.02 41.02 40.12 6,100 2,200 0.2
12/05/2022
41.02
 28,900 41.85 42.30 41.02 0 3,900 -0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 13.5%
11/05/2022
41.85
 12,200 41.59 42.91 41.85 0 1,000 -0.1
10/05/2022
41.59
 31,000 40.78 41.66 40.05 2,500 1,500 0.1
09/05/2022
40.78
 78,600 42.98 43.35 40.78 3,500 11,800 -0.5
06/05/2022
42.98
 29,700 43.79 44.09 42.76 0 1,200 -0.1
05/05/2022
43.79
 34,000 44.60 45.04 43.57 1,000 2,700 -0.1
04/05/2022
44.60
 37,300 45.26 45.26 44.53 900 1,700 -0.0
29/04/2022
45.26
 56,100 45.19 45.70 45.04 26,200 1,400 1.5
28/04/2022
45.19
 90,200 44.16 46.00 44.67 29,000 13,700 0.9
27/04/2022
44.16
 14,900 44.09 44.16 43.50 400 1,400 -0.1
26/04/2022
44.09
 35,600 43.28 44.23 41.15 23,000 1,300 1.3
25/04/2022
43.28
 115,000 45.85 45.85 42.69 27,800 6,000 1.3
22/04/2022
45.85
 105,800 46.14 46.14 43.35 31,200 1,800 1.8
21/04/2022
46.14
 107,400 46.14 46.22 43.35 78,700 6,000 4.5
20/04/2022
46.14
 84,500 46.59 46.59 43.35 25,400 600 1.6
19/04/2022
46.59
 105,300 46.44 46.88 45.63 4,500 1,500 0.2
18/04/2022
46.44
 101,200 46.88 47.39 46.07 16,100 600 1.0
15/04/2022
46.88
 68,100 46.44 47.69 46.29 7,100 2,000 0.2
14/04/2022
46.44
 104,700 45.41 46.44 45.34 41,000 3,300 2.4
13/04/2022
45.41
 61,500 45.04 45.70 44.82 26,200 8,900 1.1
12/04/2022
45.04
 57,800 45.34 46.22 44.60 36,000 7,700 1.8
08/04/2022
45.34
 81,500 46.73 47.25 45.19 20,500 35,400 -0.9
07/04/2022
46.73
 85,400 46.51 47.32 46.66 52,000 27,800 1.5
06/04/2022
46.51
 69,700 46.66 47.39 45.92 25,000 5,600 1.2
05/04/2022
46.66
 43,200 47.47 47.47 46.44 200 1,900 -0.1
04/04/2022
47.47
 97,800 47.91 47.91 47.03 26,100 2,100 1.6
01/04/2022
47.91
 253,400 45.12 47.91 44.82 81,200 19,100 3.9
31/03/2022
45.12
 65,100 44.45 45.56 44.09 25,200 0 1.5
30/03/2022
44.45
 80,400 44.60 44.82 43.79 10,100 300 0.6
29/03/2022
44.60
 64,200 44.45 45.41 44.09 117,700 119,400 -0.1
28/03/2022
44.45
 64,500 45.41 45.48 44.38 804,000 777,300 1.6
25/03/2022
45.41
 97,300 44.82 45.63 44.90 128,000 100,000 1.7
24/03/2022
44.82
 168,000 43.79 45.19 43.72 349,700 371,200 -1.3
23/03/2022
43.79
 33,700 43.43 43.94 43.43 0 0 0
22/03/2022
43.43
 44,900 43.43 44.01 43.43 1,400 12,000 -0.6
21/03/2022
43.43
 49,500 43.50 43.94 43.35 3,800 200 0.2
18/03/2022
43.50
 32,200 44.01 44.45 43.50 0 8,100 -0.5
17/03/2022
44.01
 33,500 43.94 44.09 43.35 47,200 57,300 -0.6
16/03/2022
43.94
 120,900 44.09 44.82 43.72 3,000 95,800 -5.6
15/03/2022
44.09
 40,400 43.35 44.09 42.91 0 1,300 -0.1
14/03/2022
43.35
 79,800 43.94 44.31 43.35 0 4,700 -0.3
11/03/2022
43.94
 65,200 44.82 44.82 43.72 2,700 500 0.1
10/03/2022
44.82
 50,900 45.19 45.19 44.60 300 30,000 -1.8
09/03/2022
45.19
 134,200 43.94 45.41 42.62 0 2,100 -0.1
08/03/2022
43.94
 98,900 44.60 44.67 43.94 100 2,300 -0.1
07/03/2022
44.60
 133,400 45.92 45.92 44.53 12,000 73,600 -3.8
04/03/2022
45.92
 120,900 45.70 46.51 45.56 11,800 55,100 -2.7
03/03/2022
45.70
 103,000 44.67 45.70 44.45 5,400 0 0.3
02/03/2022
44.67
 257,500 46.51 46.51 44.09 68,700 155,600 -5.4
01/03/2022
46.51
 150,700 47.10 47.76 46.22 7,900 76,200 -4.3
28/02/2022
47.10
 130,300 47.25 47.61 46.95 35,200 8,100 1.7
25/02/2022
47.25
 105,600 47.10 48.28 46.88 46,400 2,700 2.8
24/02/2022
47.10
 161,100 48.13 48.13 46.88 154,000 59,100 6.1
23/02/2022
48.13
 313,200 47.17 48.20 46.95 170,900 84,400 5.6
22/02/2022
47.17
 294,100 46.51 47.39 46.29 225,400 121,400 6.7
21/02/2022
46.51
 247,300 45.19 46.73 45.19 3,800 9,500 -0.4
18/02/2022
45.19
 171,400 43.57 45.19 43.57 90,600 1,400 5.4
17/02/2022
43.57
 44,600 43.35 44.09 43.43 4,600 100 0.3
16/02/2022
43.35
 62,500 43.28 44.09 42.98 20,000 0 1.2
15/02/2022
43.28
 56,600 43.21 43.35 42.76 700 11,100 -0.6
14/02/2022
43.21
 105,500 44.09 44.09 43.21 0 25,600 -1.5
11/02/2022
44.09
 63,500 44.45 44.60 44.09 2,000 22,600 -1.2
10/02/2022
44.45
 44,400 44.53 44.82 44.16 10,400 15,400 -0.3
09/02/2022
44.53
 61,900 44.09 45.56 43.72 2,000 22,400 -1.2

Chính sách bảo mật | Điều khoản sử dụng |