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)
26/01/2022
39.93
 278,100 38.64 40.00 38.57 226,500 74,000 8.6
25/01/2022
38.64
 76,400 38.78 38.98 38.24 38,400 0 2.2
24/01/2022
38.78
 21,700 38.98 39.25 38.57 11,600 2,900 0.5
21/01/2022
38.98
 58,000 39.12 39.45 38.57 17,800 700 1.0
20/01/2022
39.12
 11,500 38.57 39.12 38.64 14,000 300 0.8
19/01/2022
38.57
 22,800 37.76 38.57 37.76 7,800 200 0.4
18/01/2022
37.76
 72,600 39.05 39.05 37.76 44,000 0 2.5
17/01/2022
39.05
 9,400 39.05 39.59 39.05 21,300 10,000 0.7
14/01/2022: Cổ tức tiền mặt tỉ lệ: 12.5%
14/01/2022
39.05
 7,400 39.15 39.45 38.24 300 2,200 -0.1
13/01/2022
39.15
 58,000 38.42 39.68 38.42 27,200 3,500 1.4
12/01/2022
38.42
 16,800 38.29 38.75 38.16 500 1,600 -0.1
11/01/2022
38.29
 23,300 38.55 38.55 38.22 0 1,900 -0.1
10/01/2022
38.55
 68,900 38.69 39.55 38.29 1,000 4,000 -0.2
07/01/2022
38.69
 61,100 38.75 38.95 38.62 1,000 600 0.0
06/01/2022
38.75
 76,700 39.02 39.02 38.49 51,400 0 3.0
05/01/2022
39.02
 216,500 39.08 39.75 38.95 184,400 182,100 0.1
04/01/2022
39.08
 51,400 39.68 40.74 38.95 1,000 4,400 -0.2
31/12/2021
39.68
 28,300 39.41 39.68 39.08 10,400 0 0.6
30/12/2021
39.41
 50,700 38.95 39.55 38.49 35,700 100 2.1
29/12/2021
38.95
 28,200 39.68 39.75 38.49 11,400 7,200 0.3
28/12/2021
39.68
 57,100 39.35 39.75 38.49 47,700 3,100 2.7
27/12/2021
39.35
 50,600 38.75 39.68 38.75 35,800 1,200 2.0
24/12/2021
38.75
 36,000 38.75 38.75 37.56 3,800 0 0.2
23/12/2021
38.75
 65,900 40.41 40.41 38.42 2,400 12,600 -0.6
22/12/2021
40.41
 118,900 41.20 41.20 40.28 72,400 43,800 1.8
21/12/2021
41.20
 79,000 41.20 42.33 41.07 40,800 10,900 1.9
20/12/2021
41.20
 149,400 40.08 41.34 40.14 34,500 10,500 1.5
17/12/2021
40.08
 86,500 39.61 40.08 39.41 59,800 1,700 3.5
16/12/2021
39.61
 31,300 39.88 39.88 39.41 12,000 11,200 0.0
15/12/2021
39.88
 53,300 39.75 40.41 39.41 0 11,900 -0.7
14/12/2021
39.75
 91,900 38.49 39.88 38.49 10,800 16,900 -0.4
13/12/2021
38.49
 30,800 38.69 39.02 38.49 6,600 200 0.4
10/12/2021
38.69
 17,800 38.88 39.02 38.49 8,000 0 0.5
09/12/2021
38.88
 28,500 38.42 38.88 37.76 16,800 800 0.9
08/12/2021
38.42
 34,400 38.09 38.75 38.09 27,700 2,000 1.5
07/12/2021
38.09
 28,500 37.10 38.09 36.76 7,600 0 0.4
06/12/2021
37.10
 80,700 38.42 38.42 36.96 7,000 2,200 0.3
03/12/2021
38.42
 54,200 38.88 38.88 38.42 0 1,300 -0.1
02/12/2021
38.88
 41,200 39.35 39.41 38.88 100 31,000 -1.8
01/12/2021
39.35
 29,100 39.75 40.08 39.35 0 6,000 -0.4
30/11/2021
39.75
 106,300 39.15 39.81 39.02 2,200 47,000 -2.7
29/11/2021
39.15
 14,000 39.75 39.75 38.82 100 1,500 0
26/11/2021
39.75
 93,300 40.08 40.14 39.61 51,300 40,100 0.7
25/11/2021
40.08
 123,100 39.15 40.08 38.55 121,000 54,600 3.9
24/11/2021
39.15
 42,600 39.55 39.75 39.08 3,000 100 0.2
23/11/2021
39.55
 34,500 38.75 39.75 38.09 50,100 34,000 1.0
22/11/2021
38.75
 48,700 39.35 39.94 38.42 7,100 10,400 -0.2
19/11/2021
39.35
 63,600 39.48 40.21 39.15 4,700 8,600 -0.2
18/11/2021
39.48
 80,500 39.48 40.21 39.15 6,100 11,600 -0.3
17/11/2021
39.48
 21,600 39.75 40.08 39.48 3,500 1,000 0.1
16/11/2021
39.75
 100,500 39.15 40.74 38.75 47,100 200 2.8
15/11/2021
39.15
 103,600 40.94 41.80 39.15 4,700 14,100 -0.6
12/11/2021
40.94
 46,600 41.40 41.40 40.47 2,100 14,000 -0.7
11/11/2021
41.40
 138,200 41.40 41.93 41.27 51,400 107,800 -3.5
10/11/2021
41.40
 93,200 41.14 42.06 41.07 214,800 214,300 0.0
09/11/2021
41.14
 73,400 41.73 41.73 41.14 37,800 9,400 1.8
08/11/2021
41.73
 87,600 41.67 42.99 41.67 2,400 3,600 -0.1
05/11/2021
41.67
 101,700 41.20 41.73 40.94 78,600 1,300 4.8
04/11/2021
41.20
 168,500 40.41 41.34 40.41 113,300 5,500 5.5
03/11/2021
40.41
 220,300 40.01 40.41 39.75 125,700 1,000 7.5
02/11/2021
40.01
 124,500 39.75 40.08 39.55 81,500 2,000 4.8
01/11/2021
39.75
 262,500 39.75 41.34 39.61 36,500 18,200 1.1
29/10/2021
39.75
 163,200 39.48 39.75 38.88 71,400 2,400 4.1
28/10/2021
39.48
 382,300 37.69 39.68 37.43 278,000 6,600 15.8
27/10/2021
37.69
 100,800 37.69 37.82 37.49 3,400 2,300 0.1
26/10/2021
37.69
 156,900 36.63 38.02 36.63 6,300 5,600 0.0
25/10/2021
36.63
 88,200 36.23 36.76 36.23 5,200 700 0.2
22/10/2021
36.23
 97,600 36.76 36.90 36.10 28,500 50,000 -1.2
21/10/2021
36.76
 144,700 35.31 36.83 35.11 47,300 1,600 2.5
20/10/2021
35.31
 75,300 34.98 35.31 34.98 34,800 23,900 0.6
19/10/2021
34.98
 74,700 35.17 35.24 34.98 15,100 15,300 -0.0
18/10/2021
35.17
 36,400 35.17 35.31 35.11 14,200 12,100 0.1
15/10/2021
35.17
 87,300 35.17 35.31 35.11 25,800 58,200 -1.7
14/10/2021
35.17
 107,200 35.11 35.31 35.11 52,400 75,600 -1.2
13/10/2021
35.11
 88,000 35.11 35.37 35.11 86,100 111,300 -1.3
12/10/2021
35.11
 97,300 35.11 35.11 35.04 27,000 58,500 -1.7
11/10/2021
35.11
 56,700 35.17 35.17 35.04 17,500 29,600 -0.5
08/10/2021
35.17
 47,100 35.11 35.37 35.04 8,700 28,900 -1.1
07/10/2021
35.11
 68,300 34.51 35.17 34.51 6,000 15,000 -0.5
06/10/2021
34.51
 57,000 34.31 34.64 34.51 2,000 23,600 -1.1
05/10/2021
34.31
 111,200 34.38 34.64 34.18 33,100 89,600 -2.9
04/10/2021
34.38
 131,900 35.04 35.11 32.59 2,800 76,900 -3.9
01/10/2021
35.04
 61,200 34.98 35.04 34.91 156,311 204,311 -2.5
30/09/2021
34.98
 63,800 34.98 35.51 34.98 8,100 54,600 -2.5
29/09/2021
34.98
 97,600 35.17 35.17 34.84 23,400 75,900 -2.8
28/09/2021
35.17
 70,000 35.24 35.24 35.11 18,900 32,100 -0.7
27/09/2021
35.24
 63,700 35.51 35.51 35.24 23,600 29,900 -0.3
24/09/2021
35.51
 65,800 35.70 35.70 35.44 29,200 35,800 -0.4
23/09/2021
35.70
 79,800 35.77 35.97 35.70 28,900 49,200 -1.1
22/09/2021
35.77
 74,200 36.04 36.17 35.57 23,000 49,800 -1.4
21/09/2021
36.04
 80,800 35.64 36.10 35.44 52,600 36,300 0.9
20/09/2021
35.64
 66,700 35.70 36.10 35.64 10,000 27,300 -0.9
17/09/2021
35.70
 124,600 35.90 36.10 35.64 43,300 58,100 -0.8
16/09/2021
35.90
 43,500 36.10 36.10 35.77 15,900 17,400 -0.1
15/09/2021
36.10
 33,500 35.70 36.37 35.64 100 6,100 -0.3
14/09/2021
35.70
 58,100 35.84 35.84 35.57 19,900 12,600 0.4
13/09/2021
35.84
 55,200 35.70 35.90 35.57 21,800 15,100 0.4
10/09/2021
35.70
 36,300 35.70 35.90 35.70 0 7,500 -0.4
09/09/2021
35.70
 60,500 35.70 35.77 35.57 20,300 12,200 0.4
08/09/2021
35.70
 93,600 36.43 36.43 35.64 28,100 74,500 -2.5

Chính sách bảo mật | Điều khoản sử dụng |