CTCP Nhựa Bình Minh (bmp)

145.20
-1.80
(-1.22%)
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
(2026-05-20) 		10 7.30% 1,995,900 -208,570 0
131.90
147.40
145.20
2 tháng
(2026-04-20) 		1.52 1.05% 5,796,400 271,520 0
131.90
152.76
145.20
3 tháng
(2026-03-23) 		32.36 28.23% 11,005,700 -1,052,025 -105.5
114.64
152.76
145.20
6 tháng
(2025-12-22) 		-19.67 -11.80% 21,284,800 -3,531,625 -481.8
114.64
173.10
145.20
12 tháng
(2025-06-24) 		20.52 16.23% 39,872,000 -3,783,810 -516.5
114.64
178.58
145.20
24 tháng
(2024-07-01) 		64.49 78.16% 95,490,400 -1,330,473 -225.6
75.84
178.58
145.20
36 tháng
(2023-07-05) 		79.55 117.92% 157,345,900 -922,360 -208.1
57.87
178.58
145.20
60 tháng
(2021-07-15) 		111.60 315.23% 212,974,700 -1,039,537 -230.5
32.46
178.58
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022: Cổ tức tiền mặt tỉ lệ: 12.5%
14/01/2022
36.94
 7,400 37.03 37.32 36.17 300 2,200 -0.1
13/01/2022
37.03
 58,000 36.34 37.53 36.34 27,200 3,500 1.4
12/01/2022
36.34
 16,800 36.22 36.66 36.09 500 1,600 -0.1
11/01/2022
36.22
 23,300 36.47 36.47 36.15 0 1,900 -0.1
10/01/2022
36.47
 68,900 36.59 37.41 36.22 1,000 4,000 -0.2
07/01/2022
36.59
 61,100 36.66 36.84 36.53 1,000 600 0.0
06/01/2022
36.66
 76,700 36.91 36.91 36.40 51,400 0 3.0
05/01/2022
36.91
 216,500 36.97 37.59 36.84 184,400 182,100 0.1
04/01/2022
36.97
 51,400 37.53 38.53 36.84 1,000 4,400 -0.2
31/12/2021
37.53
 28,300 37.28 37.53 36.97 10,400 0 0.6
30/12/2021
37.28
 50,700 36.84 37.41 36.40 35,700 100 2.1
29/12/2021
36.84
 28,200 37.53 37.59 36.40 11,400 7,200 0.3
28/12/2021
37.53
 57,100 37.22 37.59 36.40 47,700 3,100 2.7
27/12/2021
37.22
 50,600 36.66 37.53 36.66 35,800 1,200 2.0
24/12/2021
36.66
 36,000 36.66 36.66 35.53 3,800 0 0.2
23/12/2021
36.66
 65,900 38.22 38.22 36.34 2,400 12,600 -0.6
22/12/2021
38.22
 118,900 38.97 38.97 38.10 72,400 43,800 1.8
21/12/2021
38.97
 79,000 38.97 40.04 38.85 40,800 10,900 1.9
20/12/2021
38.97
 149,400 37.91 39.10 37.97 34,500 10,500 1.5
17/12/2021
37.91
 86,500 37.47 37.91 37.28 59,800 1,700 3.5
16/12/2021
37.47
 31,300 37.72 37.72 37.28 12,000 11,200 0.0
15/12/2021
37.72
 53,300 37.59 38.22 37.28 0 11,900 -0.7
14/12/2021
37.59
 91,900 36.40 37.72 36.40 10,800 16,900 -0.4
13/12/2021
36.40
 30,800 36.59 36.91 36.40 6,600 200 0.4
10/12/2021
36.59
 17,800 36.78 36.91 36.40 8,000 0 0.5
09/12/2021
36.78
 28,500 36.34 36.78 35.72 16,800 800 0.9
08/12/2021
36.34
 34,400 36.03 36.66 36.03 27,700 2,000 1.5
07/12/2021
36.03
 28,500 35.09 36.03 34.78 7,600 0 0.4
06/12/2021
35.09
 80,700 36.34 36.34 34.96 7,000 2,200 0.3
03/12/2021
36.34
 54,200 36.78 36.78 36.34 0 1,300 -0.1
02/12/2021
36.78
 41,200 37.22 37.28 36.78 100 31,000 -1.8
01/12/2021
37.22
 29,100 37.59 37.91 37.22 0 6,000 -0.4
30/11/2021
37.59
 106,300 37.03 37.66 36.91 2,200 47,000 -2.7
29/11/2021
37.03
 14,000 37.59 37.59 36.72 100 1,500 0
26/11/2021
37.59
 93,300 37.91 37.97 37.47 51,300 40,100 0.7
25/11/2021
37.91
 123,100 37.03 37.91 36.47 121,000 54,600 3.9
24/11/2021
37.03
 42,600 37.41 37.59 36.97 3,000 100 0.2
23/11/2021
37.41
 34,500 36.66 37.59 36.03 50,100 34,000 1.0
22/11/2021
36.66
 48,700 37.22 37.78 36.34 7,100 10,400 -0.2
19/11/2021
37.22
 63,600 37.34 38.03 37.03 4,700 8,600 -0.2
18/11/2021
37.34
 80,500 37.34 38.03 37.03 6,100 11,600 -0.3
17/11/2021
37.34
 21,600 37.59 37.91 37.34 3,500 1,000 0.1
16/11/2021
37.59
 100,500 37.03 38.53 36.66 47,100 200 2.8
15/11/2021
37.03
 103,600 38.72 39.54 37.03 4,700 14,100 -0.6
12/11/2021
38.72
 46,600 39.16 39.16 38.28 2,100 14,000 -0.7
11/11/2021
39.16
 138,200 39.16 39.66 39.04 51,400 107,800 -3.5
10/11/2021
39.16
 93,200 38.91 39.79 38.85 214,800 214,300 0.0
09/11/2021
38.91
 73,400 39.47 39.47 38.91 37,800 9,400 1.8
08/11/2021
39.47
 87,600 39.41 40.67 39.41 2,400 3,600 -0.1
05/11/2021
39.41
 101,700 38.97 39.47 38.72 78,600 1,300 4.8
04/11/2021
38.97
 168,500 38.22 39.10 38.22 113,300 5,500 5.5
03/11/2021
38.22
 220,300 37.85 38.22 37.59 125,700 1,000 7.5
02/11/2021
37.85
 124,500 37.59 37.91 37.41 81,500 2,000 4.8
01/11/2021
37.59
 262,500 37.59 39.10 37.47 36,500 18,200 1.1
29/10/2021
37.59
 163,200 37.34 37.59 36.78 71,400 2,400 4.1
28/10/2021
37.34
 382,300 35.65 37.53 35.40 278,000 6,600 15.8
27/10/2021
35.65
 100,800 35.65 35.78 35.46 3,400 2,300 0.1
26/10/2021
35.65
 156,900 34.65 35.97 34.65 6,300 5,600 0.0
25/10/2021
34.65
 88,200 34.27 34.78 34.27 5,200 700 0.2
22/10/2021
34.27
 97,600 34.78 34.90 34.15 28,500 50,000 -1.2
21/10/2021
34.78
 144,700 33.40 34.84 33.21 47,300 1,600 2.5
20/10/2021
33.40
 75,300 33.08 33.40 33.08 34,800 23,900 0.6
19/10/2021
33.08
 74,700 33.27 33.33 33.08 15,100 15,300 -0.0
18/10/2021
33.27
 36,400 33.27 33.40 33.21 14,200 12,100 0.1
15/10/2021
33.27
 87,300 33.27 33.40 33.21 25,800 58,200 -1.7
14/10/2021
33.27
 107,200 33.21 33.40 33.21 52,400 75,600 -1.2
13/10/2021
33.21
 88,000 33.21 33.46 33.21 86,100 111,300 -1.3
12/10/2021
33.21
 97,300 33.21 33.21 33.15 27,000 58,500 -1.7
11/10/2021
33.21
 56,700 33.27 33.27 33.15 17,500 29,600 -0.5
08/10/2021
33.27
 47,100 33.21 33.46 33.15 8,700 28,900 -1.1
07/10/2021
33.21
 68,300 32.64 33.27 32.64 6,000 15,000 -0.5
06/10/2021
32.64
 57,000 32.46 32.77 32.64 2,000 23,600 -1.1
05/10/2021
32.46
 111,200 32.52 32.77 32.33 33,100 89,600 -2.9
04/10/2021
32.52
 131,900 33.15 33.21 30.83 2,800 76,900 -3.9
01/10/2021
33.15
 61,200 33.08 33.15 33.02 156,311 204,311 -2.5
30/09/2021
33.08
 63,800 33.08 33.58 33.08 8,100 54,600 -2.5
29/09/2021
33.08
 97,600 33.27 33.27 32.96 23,400 75,900 -2.8
28/09/2021
33.27
 70,000 33.33 33.33 33.21 18,900 32,100 -0.7
27/09/2021
33.33
 63,700 33.58 33.58 33.33 23,600 29,900 -0.3
24/09/2021
33.58
 65,800 33.77 33.77 33.52 29,200 35,800 -0.4
23/09/2021
33.77
 79,800 33.84 34.02 33.77 28,900 49,200 -1.1
22/09/2021
33.84
 74,200 34.09 34.21 33.65 23,000 49,800 -1.4
21/09/2021
34.09
 80,800 33.71 34.15 33.52 52,600 36,300 0.9
20/09/2021
33.71
 66,700 33.77 34.15 33.71 10,000 27,300 -0.9
17/09/2021
33.77
 124,600 33.96 34.15 33.71 43,300 58,100 -0.8
16/09/2021
33.96
 43,500 34.15 34.15 33.84 15,900 17,400 -0.1
15/09/2021
34.15
 33,500 33.77 34.40 33.71 100 6,100 -0.3
14/09/2021
33.77
 58,100 33.90 33.90 33.65 19,900 12,600 0.4
13/09/2021
33.90
 55,200 33.77 33.96 33.65 21,800 15,100 0.4
10/09/2021
33.77
 36,300 33.77 33.96 33.77 0 7,500 -0.4
09/09/2021
33.77
 60,500 33.77 33.84 33.65 20,300 12,200 0.4
08/09/2021
33.77
 93,600 34.46 34.46 33.71 28,100 74,500 -2.5
07/09/2021
34.46
 66,300 34.90 34.90 34.40 453,300 441,500 0.7
06/09/2021
34.90
 125,600 34.15 34.96 34.15 27,400 25,400 0.1
01/09/2021
34.15
 95,800 33.65 34.15 33.71 35,300 19,800 0.8
31/08/2021
33.65
 75,300 33.58 33.84 33.58 37,400 39,600 -0.1
30/08/2021
33.58
 45,900 33.46 34.27 33.40 6,600 18,000 -0.6
27/08/2021
33.46
 44,700 33.52 33.52 33.15 12,800 9,400 0.2
26/08/2021
33.52
 12,500 33.58 33.77 33.33 500 4,200 -0.2
25/08/2021
33.58
 84,200 33.21 33.84 32.77 42,500 1,900 2.1

Chính sách bảo mật | Điều khoản sử dụng |