CTCP Nhựa Bình Minh (bmp)

184.60
-4.20
(-2.22%)
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
(2025-11-18) 		24.70 15.05% 3,524,000 -59,400 -5.8
155.90
188.80
184.60
2 tháng
(2025-10-20) 		36.81 24.22% 6,533,200 199,200 37.0
151.99
188.80
184.60
3 tháng
(2025-09-19) 		45.27 31.55% 8,892,500 -131,800 -11.0
135.64
188.80
184.60
6 tháng
(2025-06-23) 		58.17 44.53% 18,421,100 -340,885 -45.0
126.02
188.80
184.60
12 tháng
(2024-12-23) 		65.66 53.32% 46,439,300 955,317 88.6
98.27
188.80
184.60
24 tháng
(2023-12-29) 		101.61 116.53% 101,027,800 467,665 67.0
80.18
188.80
184.60
36 tháng
(2023-01-03) 		143.71 318.72% 164,360,400 186,781 118.1
41.95
188.80
184.60
60 tháng
(2021-01-13) 		148.24 365.51% 211,482,900 3,875,988 336.6
34.31
188.80
184.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2022
39.24
 101,300 38.89 39.52 38.48 75,500 3,515 4.1
05/10/2022
38.89
 21,900 38.13 38.96 37.99 1,100 200 0.1
04/10/2022
38.13
 25,900 38.20 38.55 37.51 1,400 14,535 -0.7
03/10/2022
38.20
 78,400 39.93 40.56 38.13 48,200 23,800 1.3
30/09/2022
39.93
 64,100 39.86 39.93 38.13 1,000 21,700 -1.2
29/09/2022
39.86
 26,200 39.86 40.76 39.86 9,400 20,800 -0.7
28/09/2022
39.86
 9,800 40.90 40.90 39.66 0 600 -0.0
27/09/2022
40.90
 53,800 40.56 41.04 40.00 40,000 7,500 1.9
26/09/2022
40.56
 78,500 41.53 41.60 39.86 200 0 0.0
23/09/2022
41.53
 86,900 41.80 41.87 41.39 0 1,800 -0.1
22/09/2022
41.80
 91,800 42.43 42.43 40.90 0 0 -0.1
21/09/2022
42.43
 30,700 42.36 42.78 41.87 10 1,303 -0.1
20/09/2022
42.36
 43,000 42.36 42.91 41.94 100 539 -0.0
19/09/2022
42.36
 40,700 43.19 43.68 42.29 100 2,000 -0.1
16/09/2022
43.19
 35,000 43.61 43.68 42.64 0 200 -0.0
15/09/2022
43.61
 73,900 43.12 44.16 43.12 500 30,200 0.1
14/09/2022
43.12
 49,800 43.33 43.33 42.29 1,400 0 0.0
13/09/2022
43.33
 28,200 42.71 43.33 42.64 1,300 603 0.0
12/09/2022
42.71
 28,200 42.91 44.30 42.71 800 230 0.2
09/09/2022
42.91
 62,800 42.43 43.12 42.29 3,700 700 0.2
08/09/2022
42.43
 101,900 42.98 43.54 42.43 2,700 0 0.2
07/09/2022
42.98
 121,000 45.06 45.06 42.98 7,500 1,000 0.4
06/09/2022
45.06
 56,200 45.41 45.48 44.72 2,000 23,100 -1.4
05/09/2022
45.41
 49,000 45.06 46.73 45.06 4,000 0 0.3
31/08/2022
45.06
 37,200 45.06 45.20 44.58 1,500 0 0.1
30/08/2022
45.06
 96,900 44.16 45.27 44.09 4,500 0 0.3
29/08/2022
44.16
 67,300 44.58 44.58 43.68 3,200 0 0.2
26/08/2022
44.58
 50,100 44.02 45.20 44.30 18,600 0 1.2
25/08/2022
44.02
 61,700 44.65 45.55 44.02 2,900 0 0.2
24/08/2022
44.65
 68,100 45.41 45.41 44.65 4,400 24,300 -1.3
23/08/2022
45.41
 85,700 45.06 45.41 44.65 6,000 54,500 -3.2
22/08/2022
45.06
 74,700 44.44 45.76 44.09 3,100 0 0.2
19/08/2022
44.44
 39,000 45.34 45.34 44.44 0 10,600 -0.7
18/08/2022
45.34
 63,600 45.06 45.76 44.92 5,100 12,300 -0.5
17/08/2022
45.06
 165,700 45.89 46.45 44.85 3,500 68,300 -4.2
16/08/2022
45.89
 147,700 46.59 46.80 45.89 38,800 64,800 -1.7
15/08/2022
46.59
 71,900 46.45 46.80 46.10 100 32,300 -2.2
12/08/2022
46.45
 133,500 44.02 46.59 43.68 12,600 25,300 -0.9
11/08/2022
44.02
 57,700 43.95 44.16 43.68 19,500 4,900 0.9
10/08/2022
43.95
 43,200 43.68 44.09 43.68 2,200 4,100 -0.1
09/08/2022
43.68
 112,600 43.05 44.02 43.05 2,500 400 0.1
08/08/2022
43.05
 26,600 43.61 43.88 42.98 0 0 -0.0
05/08/2022
43.61
 36,300 43.61 44.51 43.33 700 1,000 -0.0
04/08/2022
43.61
 70,000 43.61 44.44 42.98 3,600 8,900 -0.3
03/08/2022
43.61
 85,300 42.15 44.30 41.87 3,100 2,400 0.0
02/08/2022
42.15
 25,100 42.64 42.98 42.01 1,400 500 0.1
01/08/2022
42.64
 42,700 41.53 43.68 41.53 100 1,400 -0.1
29/07/2022
41.53
 32,500 40.49 41.53 40.49 0 100 -0.0
28/07/2022
40.49
 26,500 40.76 40.97 40.28 500 1,100 -0.0
27/07/2022
40.76
 15,900 40.90 41.11 40.42 0 200 -0.0
26/07/2022
40.90
 32,500 40.83 41.25 40.83 0 400 -0.0
25/07/2022
40.83
 8,300 40.21 40.83 39.93 1,000 600 0.0
22/07/2022
40.21
 53,500 39.86 41.04 40.00 1,200 10,300 -0.6
21/07/2022
39.86
 34,900 39.52 39.86 38.82 0 9,400 -0.5
20/07/2022
39.52
 12,600 38.55 39.66 38.68 0 300 -0.0
19/07/2022
38.55
 4,700 38.82 39.17 38.48 0 1,200 -0.1
18/07/2022
38.82
 41,700 38.82 38.89 38.48 10,500 36,800 -1.5
15/07/2022
38.82
 73,200 38.82 38.82 38.82 30,000 70,000 -2.2
14/07/2022
38.82
 40,500 38.48 38.89 38.48 30,800 31,900 -0.1
13/07/2022
38.48
 26,600 38.48 38.82 38.48 12,700 20,400 -0.4
12/07/2022
38.48
 27,500 38.06 38.82 38.06 20,000 19,400 0.0
11/07/2022
38.06
 9,600 39.45 39.45 37.99 200 1,800 -0.1
08/07/2022
39.45
 400 39.45 39.45 39.38 0 1,000 -0.1
07/07/2022
39.45
 28,500 39.52 39.52 37.58 6,100 25,800 -1.1
06/07/2022
39.52
 42,600 39.24 39.52 37.64 2,700 40,400 -2.1
05/07/2022
39.24
 8,500 39.59 39.79 38.55 0 1,300 -0.1
04/07/2022
39.59
 5,700 39.66 40.21 38.89 0 1,100 -0.1
01/07/2022
39.66
 13,000 40.00 40.00 38.13 8,800 1,000 0.4
30/06/2022
40.00
 26,700 38.96 40.00 38.48 5,000 1,100 0.2
29/06/2022
38.96
 19,300 38.13 40.21 38.06 4,000 4,300 -0.0
28/06/2022
38.13
 5,000 38.48 38.62 37.64 0 1,000 -0.1
27/06/2022
38.48
 21,300 37.44 38.48 36.81 0 400 -0.0
24/06/2022
37.44
 10,000 37.37 37.44 37.09 0 1,200 -0.1
23/06/2022
37.37
 24,500 37.44 37.44 36.47 1,200 10,300 -0.5
22/06/2022
37.44
 22,400 37.37 38.34 36.74 6,900 16,200 -0.5
21/06/2022
37.37
 16,400 37.44 37.44 36.74 0 8,000 -0.4
20/06/2022
37.44
 36,700 37.78 38.82 37.09 9,500 23,400 -0.8
17/06/2022
37.78
 16,200 38.82 38.82 36.40 0 500 -0.0
16/06/2022
38.82
 36,200 36.60 38.82 36.40 15,100 25,100 -0.6
15/06/2022
36.60
 66,200 37.85 38.68 36.47 6,000 57,900 -2.7
14/06/2022
37.85
 59,300 38.82 38.82 36.12 10,100 43,100 -1.8
13/06/2022
38.82
 12,900 40.56 40.56 38.82 1,700 1,700 0
10/06/2022
40.56
 2,100 41.39 41.39 40.56 0 1,200 -0.1
09/06/2022
41.39
 18,600 41.04 41.60 40.21 17,700 1,900 0.9
08/06/2022
41.04
 21,800 40.56 41.32 40.49 13,000 400 0.7
07/06/2022
40.56
 5,900 41.04 41.11 40.21 0 0 0
06/06/2022
41.04
 30,500 41.39 41.60 40.97 1,700 800 0.1
03/06/2022
41.39
 17,500 41.39 41.39 40.42 7,300 600 0.4
02/06/2022
41.39
 25,000 41.46 41.67 40.90 8,000 300 0.5
01/06/2022
41.46
 24,400 41.46 41.46 40.97 8,500 12,500 -0.2
31/05/2022
41.46
 16,200 41.11 41.46 40.42 5,600 900 0.3
30/05/2022
41.11
 22,200 41.11 41.25 40.28 5,800 5,100 0.0
27/05/2022
41.11
 79,800 41.11 41.60 40.21 55,300 51,000 0.3
26/05/2022
41.11
 23,800 39.59 41.46 39.52 11,300 700 0.6
25/05/2022
39.59
 50,300 38.82 40.21 37.51 21,800 400 1.2
24/05/2022
38.82
 48,600 38.41 38.82 37.78 13,600 3,600 0.6
23/05/2022
38.41
 38,000 37.99 38.62 37.78 25,800 3,500 1.2
20/05/2022
37.99
 37,500 38.06 38.48 37.99 18,900 2,800 0.9
19/05/2022
38.06
 11,500 38.41 38.41 36.74 1,900 7,400 -0.3
18/05/2022
38.41
 35,100 37.44 38.41 37.09 25,200 800 1.4

Chính sách bảo mật | Điều khoản sử dụng |