CTCP Nhựa Bình Minh (bmp)

163
3.20
(2%)
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
(2025-12-31) 		-15.20 -8.69% 3,995,700 -756,200 -125.3
155.10
177.20
163
2 tháng
(2025-12-01) 		1.80 1.14% 7,772,000 -640,000 -102.8
155.10
188.80
163
3 tháng
(2025-11-03) 		-7.39 -4.42% 10,140,600 -710,900 -113.2
155.10
188.80
163
6 tháng
(2025-08-04) 		24.07 17.73% 19,122,100 -1,202,400 -183.3
126.02
188.80
163
12 tháng
(2025-02-04) 		45.59 39.92% 45,879,300 464,496 -4.3
98.27
188.80
163
24 tháng
(2024-02-15) 		72.86 83.80% 101,434,300 -429,179 -71.5
80.18
188.80
163
36 tháng
(2023-02-15) 		114.49 252.69% 165,346,800 392,474 57.9
41.95
188.80
163
60 tháng
(2021-02-25) 		119.76 299.13% 209,045,800 3,069,988 212.0
34.31
188.80
163
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
40.47
 65,200 41.28 41.28 40.27 2,700 500 0.1
10/03/2022
41.28
 50,900 41.62 41.62 41.08 300 30,000 -1.8
09/03/2022
41.62
 134,200 40.47 41.82 39.25 0 2,100 -0.1
08/03/2022
40.47
 98,900 41.08 41.15 40.47 100 2,300 -0.1
07/03/2022
41.08
 133,400 42.30 42.30 41.01 12,000 73,600 -3.8
04/03/2022
42.30
 120,900 42.09 42.84 41.96 11,800 55,100 -2.7
03/03/2022
42.09
 103,000 41.15 42.09 40.94 5,400 0 0.3
02/03/2022
41.15
 257,500 42.84 42.84 40.60 68,700 155,600 -5.4
01/03/2022
42.84
 150,700 43.38 43.99 42.57 7,900 76,200 -4.3
28/02/2022
43.38
 130,300 43.51 43.85 43.24 35,200 8,100 1.7
25/02/2022
43.51
 105,600 43.38 44.46 43.18 46,400 2,700 2.8
24/02/2022
43.38
 161,100 44.33 44.33 43.18 154,000 59,100 6.1
23/02/2022
44.33
 313,200 43.45 44.39 43.24 170,900 84,400 5.6
22/02/2022
43.45
 294,100 42.84 43.65 42.63 225,400 121,400 6.7
21/02/2022
42.84
 247,300 41.62 43.04 41.62 3,800 9,500 -0.4
18/02/2022
41.62
 171,400 40.13 41.62 40.13 90,600 1,400 5.4
17/02/2022
40.13
 44,600 39.93 40.60 40.00 4,600 100 0.3
16/02/2022
39.93
 62,500 39.86 40.60 39.59 20,000 0 1.2
15/02/2022
39.86
 56,600 39.79 39.93 39.39 700 11,100 -0.6
14/02/2022
39.79
 105,500 40.60 40.60 39.79 0 25,600 -1.5
11/02/2022
40.60
 63,500 40.94 41.08 40.60 2,000 22,600 -1.2
10/02/2022
40.94
 44,400 41.01 41.28 40.67 10,400 15,400 -0.3
09/02/2022
41.01
 61,900 40.60 41.96 40.27 2,000 22,400 -1.2
08/02/2022
40.60
 195,900 42.23 42.23 40.54 5,500 157,700 -9.2
07/02/2022
42.23
 260,500 41.62 42.36 41.62 185,200 111,400 4.6
28/01/2022
41.62
 300,400 40.33 41.75 40.40 149,300 131,000 1.1
27/01/2022
40.33
 203,700 39.93 40.60 40.13 146,800 122,500 1.4

Chính sách bảo mật | Điều khoản sử dụng |