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)
24/08/2021
33.21
 63,100 33.52 33.52 33.08 16,200 500 0.8
23/08/2021
33.52
 258,300 34.65 34.65 33.52 144,700 69,100 4.1
20/08/2021
34.65
 91,500 34.96 35.34 34.65 31,400 35,300 -0.2
19/08/2021
34.96
 87,300 34.96 34.96 34.65 34,000 18,800 0.8
18/08/2021
34.96
 174,400 35.59 35.59 34.84 78,100 70,600 0.4
17/08/2021
35.59
 96,000 35.90 36.09 35.53 58,900 48,900 0.6
16/08/2021
35.90
 86,500 36.09 36.15 35.72 32,600 15,500 1.0
13/08/2021
36.09
 62,000 36.15 36.47 35.84 21,900 12,000 0
12/08/2021
36.15
 101,300 36.22 36.28 36.03 46,400 0 2.7
11/08/2021
36.22
 95,000 35.84 36.22 35.65 60,500 7,900 3.0
10/08/2021
35.84
 54,500 35.53 35.97 35.40 26,600 100 1.5
09/08/2021
35.53
 45,200 35.59 35.65 35.28 8,100 25,900 -1.0
06/08/2021
35.59
 40,100 35.59 35.59 35.46 24,600 0 1.4
05/08/2021
35.59
 33,300 35.59 35.59 35.09 19,200 3,500 0.9
04/08/2021
35.59
 34,600 35.59 35.59 35.21 18,900 1,400 1.0
03/08/2021
35.59
 10,900 35.84 35.90 35.40 600 900 -0.0
02/08/2021
35.84
 102,700 35.21 36.28 35.09 89,700 300 5.1
30/07/2021
35.21
 46,700 34.96 35.65 35.03 39,900 0 2.3
29/07/2021
34.96
 50,200 35.72 35.72 34.96 3,800 600 0.2
28/07/2021
35.72
 42,700 36.28 36.28 35.09 20,500 1,100 1.1
27/07/2021
36.28
 33,500 35.59 36.34 35.65 18,100 5,000 0.8
26/07/2021
35.59
 36,100 35.34 35.59 34.84 900 1,200 -0.0
23/07/2021
35.34
 15,500 35.28 35.53 35.09 13,000 6,100 0.4
22/07/2021
35.28
 5,800 35.15 35.40 35.09 500 300 0.0
21/07/2021
35.15
 28,200 35.40 35.46 35.15 0 12,000 -0.7
20/07/2021
35.40
 30,200 34.78 35.46 34.46 18,400 1,000 1.0
19/07/2021
34.78
 30,500 35.59 35.59 34.46 11,700 1,000 0.6
16/07/2021
35.59
 13,200 35.40 35.90 35.40 1,100 500 0.0
15/07/2021
35.40
 9,500 34.52 35.40 34.52 200 0 0.0
14/07/2021
34.52
 41,700 35.03 35.40 34.52 18,000 2,300 0.9
13/07/2021
35.03
 62,500 34.46 35.40 34.46 22,700 3,700 1.1
12/07/2021
34.46
 164,600 35.72 35.72 34.34 78,800 4,200 4.2
09/07/2021
35.72
 65,300 35.84 36.09 35.72 24,300 12,700 0.7
08/07/2021
35.84
 60,800 36.09 36.09 35.78 41,800 19,600 0.6
07/07/2021
36.09
 84,000 35.97 36.34 35.72 54,200 1,000 3.1
06/07/2021
35.97
 106,100 36.09 36.97 35.97 53,300 35,200 1.1
05/07/2021
36.09
 69,100 36.84 36.84 36.09 9,900 21,300 -0.3
02/07/2021
36.84
 52,300 36.91 37.03 36.72 3,600 200 0.2
01/07/2021
36.91
 55,000 37.16 37.41 36.84 100 3,300 -0.2
30/06/2021
37.16
 41,800 37.16 37.59 37.16 1,200 17,600 -1.0
29/06/2021
37.16
 53,400 37.66 38.16 37.16 100 1,900 -0.1
28/06/2021
37.66
 53,400 37.28 38.16 37.28 800 0 0.0
25/06/2021
37.28
 55,200 37.16 37.53 36.91 13,700 700 0.8
24/06/2021
37.16
 74,100 37.41 37.66 36.97 38,100 0 2.3
23/06/2021
37.41
 122,100 38.10 38.16 37.34 40,800 700 2.4
22/06/2021
38.10
 121,900 37.97 38.22 37.66 44,300 200 2.7
21/06/2021
37.97
 200,500 38.16 38.47 37.28 85,600 1,500 5.1
18/06/2021
38.16
 115,700 38.47 38.60 37.91 49,700 1,000 3.0
17/06/2021
38.47
 283,700 38.22 38.47 36.84 108,500 25,900 5.0
16/06/2021
38.22
 211,200 37.91 38.60 37.53 32,200 4,300 1.7
15/06/2021
37.91
 266,300 36.40 38.03 36.40 40,600 5,200 2.1
14/06/2021
36.40
 175,600 36.22 36.47 35.90 71,000 4,300 3.8
11/06/2021
36.22
 79,000 35.72 36.34 35.72 1,200 900 0.0
10/06/2021
35.72
 55,800 35.46 35.72 35.40 39,200 400 2.2
09/06/2021
35.46
 115,900 35.53 35.72 35.40 25,100 200 1.4
08/06/2021
35.53
 145,200 35.90 36.03 35.53 224,300 201,900 1.3
07/06/2021
35.90
 54,600 35.97 36.28 35.72 16,200 2,500 0.8
04/06/2021
35.97
 64,700 36.09 36.09 35.90 9,900 0 0.6
03/06/2021
36.09
 193,700 36.53 36.53 36.03 301,300 326,700 -1.5
02/06/2021
36.53
 45,400 36.22 36.66 36.09 36,200 4,600 1.8
01/06/2021
36.22
 59,100 36.40 36.78 36.15 42,100 3,900 2.2
31/05/2021
36.40
 88,000 36.72 36.72 35.97 63,200 6,600 3.3
28/05/2021
36.72
 85,900 36.22 36.72 36.22 71,200 3,200 4.0
27/05/2021
36.22
 37,700 36.78 36.78 36.22 13,200 200 0.8
26/05/2021
36.78
 91,000 36.97 36.97 36.34 33,200 20,200 0.8
25/05/2021
36.97
 105,600 36.22 37.09 35.84 71,500 600 4.2
24/05/2021
36.22
 71,300 35.65 36.34 35.53 33,700 300 1.9
21/05/2021
35.65
 37,700 35.46 36.03 35.09 700 200 0.0
20/05/2021
35.46
 167,100 35.84 35.84 35.09 89,300 100 5.0
19/05/2021
35.84
 65,000 36.15 36.47 35.72 36,000 3,300 1.9
18/05/2021
36.15
 87,100 35.84 36.40 35.72 51,400 3,000 2.8
17/05/2021: Cổ tức tiền mặt tỉ lệ: 14.8%
17/05/2021
35.84
 26,900 35.92 36.34 35.78 0 3,500 -0.2
14/05/2021
35.92
 84,000 35.92 36.10 35.73 26,800 0 1.6
13/05/2021
35.92
 30,400 35.67 36.34 35.67 3,000 6,700 -0.2
12/05/2021
35.67
 36,600 35.55 36.04 35.43 5,900 1,800 0.2
11/05/2021
35.55
 133,900 35.49 35.73 35.12 31,500 74,800 -2.5
10/05/2021
35.49
 88,400 35.79 36.34 35.31 94,600 15,000 4.7
07/05/2021
35.79
 29,800 36.28 36.28 35.73 12,300 800 0.7
06/05/2021
36.28
 82,800 36.40 36.95 36.22 48,500 1,000 2.8
05/05/2021
36.40
 95,500 36.10 36.77 36.04 54,500 3,000 3.1
04/05/2021
36.10
 92,000 36.22 36.53 35.79 76,100 15,000 3.6
29/04/2021
36.22
 129,000 36.16 36.65 36.10 118,000 36,300 4.9
28/04/2021
36.16
 108,300 35.73 36.65 35.79 84,400 20,500 3.8
27/04/2021
35.73
 69,000 35.92 36.04 35.43 14,300 6,500 0.5
26/04/2021
35.92
 168,000 35.92 35.92 35.37 59,500 91,200 -1.9
23/04/2021
35.92
 88,100 36.04 36.04 35.24 200 8,000 -0.5
22/04/2021
36.04
 167,200 36.65 36.65 35.79 38,700 110,400 -4.2
20/04/2021
36.65
 159,900 36.71 37.08 36.16 70,400 110,100 -2.4
19/04/2021
36.71
 78,000 37.02 37.02 36.71 10,300 12,900 -0.2
16/04/2021
37.02
 109,500 37.02 37.57 36.89 90,500 2,000 5.4
15/04/2021
37.02
 156,000 36.89 37.57 36.71 80,600 6,700 4.5
14/04/2021
36.89
 77,600 36.77 36.95 36.71 6,000 10,400 -0.3
13/04/2021
36.77
 160,200 37.57 37.69 36.77 58,500 2,900 3.4
12/04/2021
37.57
 137,000 37.57 37.69 37.14 61,500 3,000 3.6
09/04/2021
37.57
 105,500 37.57 37.69 37.50 4,100 2,900 0.1
08/04/2021
37.57
 83,700 37.63 37.99 37.44 4,600 4,600 -0.0
07/04/2021
37.63
 251,100 36.65 37.75 36.34 67,800 13,500 3.3
06/04/2021
36.65
 101,000 36.40 36.77 36.22 67,900 28,600 2.3
05/04/2021
36.40
 123,300 36.65 36.89 36.16 27,900 64,700 -2.2
02/04/2021
36.65
 94,500 36.16 36.77 36.22 8,300 38,500 -1.8

Chính sách bảo mật | Điều khoản sử dụng |