CTCP Nhựa Bình Minh (bmp)

136.70
-3.60
(-2.57%)
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
(2026-02-23) 		-23.40 -14.46% 2,686,300 -1,007,100 -146.4
138.40
162.50
140.30
2 tháng
(2026-01-16) 		-35.10 -20.23% 6,614,000 -2,076,700 -318.9
138.40
173.50
140.30
3 tháng
(2025-12-17) 		-50.40 -26.69% 9,426,600 -2,098,800 -321.7
138.40
188.80
140.30
6 tháng
(2025-09-18) 		-4.55 -3.18% 18,189,800 -2,315,600 -348.4
135.64
188.80
140.30
12 tháng
(2025-03-24) 		27.88 25.22% 43,425,000 40,781 -96.5
98.27
188.80
140.30
24 tháng
(2024-03-27) 		44.44 47.29% 97,606,000 -1,380,548 -234.1
80.18
188.80
140.30
36 tháng
(2023-04-03) 		95.58 223.18% 167,390,000 -1,314,571 -174.6
42.82
188.80
140.30
60 tháng
(2021-04-12) 		98.69 248.49% 206,951,900 2,100,688 24.2
34.31
188.80
140.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2022
37.44
 53,300 36.74 37.44 36.05 5,000 27,300 -1.2
16/05/2022
36.74
 19,700 36.95 37.30 36.74 7,600 1,600 0.3
13/05/2022
36.95
 20,600 37.78 37.78 36.95 6,100 2,200 0.2
12/05/2022
37.78
 28,900 38.55 38.96 37.78 0 3,900 -0.2
11/05/2022: Cổ tức tiền mặt tỉ lệ: 13.5%
11/05/2022
38.55
 12,200 38.30 39.52 38.55 0 1,000 -0.1
10/05/2022
38.30
 31,000 37.56 38.37 36.88 2,500 1,500 0.1
09/05/2022
37.56
 78,600 39.59 39.93 37.56 3,500 11,800 -0.5
06/05/2022
39.59
 29,700 40.33 40.60 39.39 0 1,200 -0.1
05/05/2022
40.33
 34,000 41.08 41.48 40.13 1,000 2,700 -0.1
04/05/2022
41.08
 37,300 41.69 41.69 41.01 900 1,700 -0.0
29/04/2022
41.69
 56,100 41.62 42.09 41.48 26,200 1,400 1.5
28/04/2022
41.62
 90,200 40.67 42.36 41.15 29,000 13,700 0.9
27/04/2022
40.67
 14,900 40.60 40.67 40.06 400 1,400 -0.1
26/04/2022
40.60
 35,600 39.86 40.74 37.90 23,000 1,300 1.3
25/04/2022
39.86
 115,000 42.23 42.23 39.32 27,800 6,000 1.3
22/04/2022
42.23
 105,800 42.50 42.50 39.93 31,200 1,800 1.8
21/04/2022
42.50
 107,400 42.50 42.57 39.93 78,700 6,000 4.5
20/04/2022
42.50
 84,500 42.91 42.91 39.93 25,400 600 1.6
19/04/2022
42.91
 105,300 42.77 43.18 42.03 4,500 1,500 0.2
18/04/2022
42.77
 101,200 43.18 43.65 42.43 16,100 600 1.0
15/04/2022
43.18
 68,100 42.77 43.92 42.63 7,100 2,000 0.2
14/04/2022
42.77
 104,700 41.82 42.77 41.75 41,000 3,300 2.4
13/04/2022
41.82
 61,500 41.48 42.09 41.28 26,200 8,900 1.1
12/04/2022
41.48
 57,800 41.75 42.57 41.08 36,000 7,700 1.8
08/04/2022
41.75
 81,500 43.04 43.51 41.62 20,500 35,400 -0.9
07/04/2022
43.04
 85,400 42.84 43.58 42.97 52,000 27,800 1.5
06/04/2022
42.84
 69,700 42.97 43.65 42.30 25,000 5,600 1.2
05/04/2022
42.97
 43,200 43.72 43.72 42.77 200 1,900 -0.1
04/04/2022
43.72
 97,800 44.12 44.12 43.31 26,100 2,100 1.6
01/04/2022
44.12
 253,400 41.55 44.12 41.28 81,200 19,100 3.9
31/03/2022
41.55
 65,100 40.94 41.96 40.60 25,200 0 1.5
30/03/2022
40.94
 80,400 41.08 41.28 40.33 10,100 300 0.6
29/03/2022
41.08
 64,200 40.94 41.82 40.60 117,700 119,400 -0.1
28/03/2022
40.94
 64,500 41.82 41.89 40.88 804,000 777,300 1.6
25/03/2022
41.82
 97,300 41.28 42.03 41.35 128,000 100,000 1.7
24/03/2022
41.28
 168,000 40.33 41.62 40.27 349,700 371,200 -1.3
23/03/2022
40.33
 33,700 40.00 40.47 40.00 0 0 0
22/03/2022
40.00
 44,900 40.00 40.54 40.00 1,400 12,000 -0.6
21/03/2022
40.00
 49,500 40.06 40.47 39.93 3,800 200 0.2
18/03/2022
40.06
 32,200 40.54 40.94 40.06 0 8,100 -0.5
17/03/2022
40.54
 33,500 40.47 40.60 39.93 47,200 57,300 -0.6
16/03/2022
40.47
 120,900 40.60 41.28 40.27 3,000 95,800 -5.6
15/03/2022
40.60
 40,400 39.93 40.60 39.52 0 1,300 -0.1
14/03/2022
39.93
 79,800 40.47 40.81 39.93 0 4,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |