CTCP Nhựa Bình Minh (bmp)

145.60
0.20
(0.14%)
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
(2026-04-01) 		14.10 10.72% 4,717,500 -784,040 -53.1
124.50
153.80
145.60
2 tháng
(2026-03-02) 		-13.10 -8.25% 9,948,300 -2,523,940 -294.3
121.20
158.70
145.60
3 tháng
(2026-02-02) 		-15.40 -9.57% 11,589,100 -2,925,640 -357.5
121.20
162.50
145.60
6 tháng
(2025-11-03) 		-21.59 -12.91% 22,019,000 -3,708,140 -481.9
121.20
188.80
145.60
12 tháng
(2025-05-06) 		12.97 9.78% 41,698,400 -3,750,238 -533.0
121.20
188.80
145.60
24 tháng
(2024-05-13) 		47.46 48.35% 97,412,300 -2,183,088 -303.4
80.18
188.80
145.60
36 tháng
(2023-05-17) 		83.48 134.40% 165,531,200 -370,575 -147.8
57.91
188.80
145.60
60 tháng
(2021-05-27) 		107.31 280.27% 211,950,900 -234,052 -174.6
34.31
188.80
145.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
39.26
 134,000 38.81 39.71 38.62 87,900 12,800 4.6
04/02/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/02/2021
38.81
 113,500 38.75 39.33 38.75 2,800 41,300 -2.3
03/02/2021
38.75
 135,000 38.50 38.93 38.12 2,000 21,100 -1.2
02/02/2021
38.50
 194,300 37.50 38.50 36.93 16,200 46,900 -1.8
01/02/2021
37.50
 183,600 37.25 38.43 36.93 9,900 28,300 -1.1
29/01/2021
37.25
 149,100 35.75 37.75 35.62 60,200 23,500 2.2
28/01/2021
35.75
 585,700 38.43 38.43 35.75 124,400 15,600 6.4
27/01/2021
38.43
 332,400 38.87 38.87 38.25 176,300 21,000 9.6
26/01/2021
38.87
 251,300 39.62 39.68 38.68 55,600 7,900 3.0
25/01/2021
39.62
 166,300 39.00 39.81 38.87 26,900 500 1.7
22/01/2021
39.00
 283,100 37.50 39.31 38.43 71,200 400 4.4
21/01/2021
37.50
 331,100 37.50 38.12 36.87 39,400 229,800 -11.4
20/01/2021
37.50
 374,700 37.37 37.50 36.25 84,000 3,400 4.8
19/01/2021
37.37
 538,000 39.50 39.50 36.75 151,400 96,700 3.3
18/01/2021
39.50
 299,000 40.06 40.06 39.50 23,500 18,900 0.3
15/01/2021
40.06
 356,400 40.49 40.81 39.81 33,500 110,200 -4.9
14/01/2021
40.49
 661,000 40.56 41.24 40.06 17,300 141,400 -8.1
13/01/2021
40.56
 678,000 39.31 40.93 39.43 148,600 224,500 -4.9
12/01/2021
39.31
 367,300 38.75 39.62 38.68 35,900 207,200 -10.7
11/01/2021
38.75
 270,800 39.00 39.37 38.62 31,500 183,300 -9.4
08/01/2021
39.00
 161,100 38.62 40.00 38.56 4,900 39,400 -2.2
07/01/2021
38.62
 500,700 39.31 40.00 38.56 44,600 372,800 -20.4
06/01/2021
39.31
 430,000 40.31 40.62 39.25 9,290 42,400 -21.0
05/01/2021
40.31
 179,300 40.00 40.49 39.81 12,100 84,100 -4.6
04/01/2021
40.00
 129,400 39.12 40.12 39.31 3,900 16,100 -0.8
31/12/2020
39.12
 125,440 39.25 39.43 38.81 17,120 44,130 -1.7
30/12/2020
39.25
 150,690 39.62 39.81 39.25 16,030 65,280 -3.1
29/12/2020
39.62
 58,190 39.62 39.93 39.37 5,040 10,250 -0.3
28/12/2020
39.62
 78,330 39.75 40.12 39.31 20,610 8,200 0.8
25/12/2020
39.75
 94,870 39.37 40.00 39.06 18,010 6,550 0.7
24/12/2020
39.37
 116,100 40.43 40.43 38.56 49,260 36,910 0.8
23/12/2020
40.43
 192,980 40.00 40.93 39.81 2,850 17,740 -1.0
22/12/2020
40.00
 113,050 39.81 40.31 39.50 12,540 10,410 0.2
21/12/2020
39.81
 65,380 40.18 40.31 39.56 8,150 8,750 -0.0
18/12/2020
40.18
 112,560 39.68 40.37 39.25 15,110 4,620 0.7
17/12/2020
39.68
 110,500 40.37 40.37 39.62 45,080 10,250 2.2
16/12/2020
40.37
 122,790 40.43 40.62 40.00 36,750 1,330 2.3
15/12/2020
40.43
 131,250 40.24 41.12 40.37 56,610 9,780 3.1
14/12/2020
40.24
 165,260 40.31 41.12 40.06 31,580 91,700 -3.9
11/12/2020
40.31
 237,070 40.93 41.56 40.00 87,720 144,110 -3.6
10/12/2020
40.93
 205,870 41.56 41.56 40.06 6,800 27,320 -1.3
09/12/2020
41.56
 391,540 40.62 41.62 40.06 178,750 13,380 10.8
08/12/2020
40.62
 578,110 39.18 40.62 38.81 126,790 1,070 8.0
07/12/2020
39.18
 331,010 38.62 39.25 38.31 280,540 8,000 17.0
04/12/2020
38.62
 297,110 38.81 38.87 38.50 229,630 52,700 11.0
03/12/2020
38.81
 191,300 38.56 39.25 38.37 70,840 2,840 4.2
02/12/2020
38.56
 593,390 37.93 38.68 38.12 424,940 19,380 25.0
01/12/2020
37.93
 163,020 38.06 38.06 37.37 53,220 80 3.2
30/11/2020
38.06
 200,280 38.06 38.62 38.06 46,450 51,510 -0.3
27/11/2020
38.06
 665,340 36.43 38.12 36.43 138,040 56,140 4.9
26/11/2020
36.43
 211,420 36.56 36.56 36.12 60,350 9,970 2.9
25/11/2020
36.56
 332,350 36.62 36.87 36.31 137,440 12,540 7.3
24/11/2020
36.62
 324,770 37.00 37.00 36.31 125,830 0 7.4
23/11/2020
37.00
 287,370 37.12 37.25 36.56 29,940 2,210 1.6
20/11/2020
37.12
 411,350 36.37 37.37 36.25 104,180 5,400 5.8
19/11/2020
36.37
 165,540 36.50 36.56 36.00 24,120 1,360 1.3
18/11/2020
36.50
 330,730 36.25 36.56 35.75 59,140 2,230 3.3
17/11/2020
36.25
 582,260 34.50 36.25 34.56 68,890 3,500 3.8
16/11/2020
34.50
 216,310 34.18 34.93 34.43 3,120 3,610 -0.0
13/11/2020
34.18
 158,870 34.18 34.56 34.12 8,490 1,000 0.4
12/11/2020
34.18
 164,780 34.50 34.68 34.12 1,230 3,240 -0.1
11/11/2020
34.50
 374,780 35.00 35.43 34.50 98,330 23,100 4.2
10/11/2020
35.00
 294,750 34.06 35.18 34.25 17,620 2,000 0.9
09/11/2020
34.06
 153,220 33.43 34.06 33.50 7,070 53,360 -2.5
06/11/2020
33.43
 185,650 33.50 33.50 33.31 80,590 91,780 -0.6
05/11/2020
33.50
 227,320 33.87 33.93 33.37 10,700 55,500 -2.4
04/11/2020
33.87
 153,660 33.62 34.06 33.62 440 103,100 -5.6
03/11/2020
33.62
 147,480 33.93 34.25 33.62 7,920 88,920 -4.4
02/11/2020
33.93
 172,290 33.93 34.12 33.56 41,020 40,680 0.0
30/10/2020
33.93
 72,810 34.06 34.31 33.62 25,410 40,020 -0.8
29/10/2020
34.06
 108,540 33.68 34.06 33.50 45,370 2,830 2.3
28/10/2020
33.68
 139,770 34.37 34.37 33.43 470 20,030 -1.1
27/10/2020
34.37
 85,630 34.68 34.93 34.18 6,470 30,610 -0.2
26/10/2020
34.68
 178,800 35.87 35.87 34.68 8,920 14,040 -0.3
23/10/2020
35.87
 231,490 33.56 35.87 33.50 10,660 64,220 -2.9
22/10/2020
33.56
 84,450 33.56 33.68 33.37 19,510 37,420 -1.0
21/10/2020
33.56
 88,770 33.75 33.81 33.56 13,010 26,990 -0.8
20/10/2020
33.75
 147,710 33.75 34.06 33.43 102,340 51,280 2.8
19/10/2020
33.75
 83,860 34.00 34.25 33.68 8,010 2,310 0.3
16/10/2020
34.00
 79,050 33.87 34.37 33.87 480 1,960 -0.1
15/10/2020
33.87
 289,680 33.75 34.06 33.31 117,730 115,990 0.1
14/10/2020
33.75
 379,640 34.62 34.68 33.68 11,720 139,150 -6.9
13/10/2020
34.62
 103,670 34.50 34.81 34.37 11,840 17,070 -0.3
12/10/2020
34.50
 419,580 35.56 35.62 34.37 14,660 66,610 -2.9
09/10/2020
35.56
 146,160 35.68 36.25 35.31 5,040 32,530 -1.6
08/10/2020
35.68
 294,340 35.87 36.06 35.25 145,750 241,320 -5.4
07/10/2020: Cổ tức tiền mặt tỉ lệ: 28.4%
07/10/2020
35.87
 341,930 36.60 37.18 35.87 154,360 375,640 -12.8
06/10/2020
36.60
 342,250 36.89 37.07 36.60 80,310 293,290 -13.1
05/10/2020
36.89
 288,820 36.83 37.07 36.77 374,720 499,820 -7.7
02/10/2020
36.83
 167,530 37.07 37.13 36.48 3,780 20,330 -1.0
01/10/2020
37.07
 255,450 36.30 37.37 36.48 11,420 41,000 -1.8
30/09/2020
36.30
 135,730 35.34 36.30 35.34 21,820 200 1.3
29/09/2020
35.34
 178,380 36.06 36.36 35.17 1,790 31,960 -1.8
28/09/2020
36.06
 86,700 35.88 36.36 35.82 12,200 0 0.7
25/09/2020
35.88
 108,340 35.88 36.54 35.76 2,480 1,040 0.1
24/09/2020
35.88
 128,010 35.88 36.00 35.70 4,100 1,040 0.2
23/09/2020
35.88
 141,300 36.00 36.18 35.88 62,190 64,150 -0.1
22/09/2020
36.00
 106,680 36.36 36.54 35.94 350 720 -0.0
21/09/2020
36.36
 216,230 36.36 36.95 36.36 124,140 50,680 4.5
18/09/2020
36.36
 396,850 34.93 36.48 35.34 203,720 260,710 -3.5

Chính sách bảo mật | Điều khoản sử dụng |