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)
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
17/09/2020
34.93
 132,340 35.22 35.22 34.69 8,920 4,840 0.2
16/09/2020
35.22
 89,510 35.58 35.76 35.17 100,350 203,110 -6.1
15/09/2020
35.58
 719,540 34.27 36.36 34.57 213,270 459,870 -14.8
14/09/2020
34.27
 256,810 33.50 34.27 33.26 8,030 109,130 -5.8
11/09/2020
33.50
 77,330 33.56 33.68 33.14 13,460 50,000 -2.1
10/09/2020
33.56
 156,190 33.68 33.91 33.56 0 75,580 -4.3
09/09/2020
33.68
 167,060 32.96 33.97 32.90 23,250 101,000 -4.4
08/09/2020
32.96
 145,060 32.78 33.32 32.48 38,870 76,000 -2.1
07/09/2020
32.78
 164,720 33.62 33.97 32.78 73,090 71,480 0.1
04/09/2020
33.62
 57,060 33.79 33.79 33.08 201,290 180,000 1.2
03/09/2020
33.79
 51,990 33.91 34.21 33.68 60,750 54,760 0.3
01/09/2020
33.91
 71,260 33.38 33.97 33.26 36,730 1,500 2.0
31/08/2020
33.38
 193,340 34.15 34.27 33.38 46,660 66,350 -1.1
28/08/2020
34.15
 97,310 33.97 34.45 33.97 640 510 0.0
27/08/2020
33.97
 79,480 33.97 34.57 33.91 4,550 28,600 -1.4
26/08/2020
33.97
 94,430 34.03 34.21 33.08 4,130 700 0.2
25/08/2020
34.03
 153,480 34.45 34.45 33.85 150 1,210 -0.1
24/08/2020
34.45
 182,700 34.09 34.57 34.09 105,400 80,700 1.4
21/08/2020
34.09
 372,050 32.96 34.09 32.90 95,070 48,260 2.6
20/08/2020
32.96
 231,440 32.24 33.02 32.01 97,440 2,870 5.1
19/08/2020
32.24
 73,430 32.19 32.30 32.07 30,220 10 1.6
18/08/2020
32.19
 256,520 32.36 32.72 32.19 76,000 17,660 3.2
17/08/2020
32.36
 401,720 30.81 32.36 30.64 71,470 34,950 1.9
14/08/2020
30.81
 89,060 30.93 30.99 30.69 33,940 1,020 1.7
13/08/2020
30.93
 137,830 30.81 30.99 30.40 24,460 30 1.3
12/08/2020
30.81
 133,180 30.81 31.17 30.69 80,000 31,030 2.5
11/08/2020
30.81
 149,890 30.93 31.29 30.69 76,930 4,440 3.7
10/08/2020
30.93
 119,340 30.93 31.23 30.93 48,440 4,770 2.3
07/08/2020
30.93
 177,720 30.58 31.17 30.40 100,000 27,840 3.8
06/08/2020
30.58
 108,400 30.69 31.17 30.40 31,630 9,170 1.2
05/08/2020
30.69
 192,070 30.10 31.41 29.86 93,840 10 4.8
04/08/2020
30.10
 99,480 29.80 30.34 29.80 57,640 280 2.9
03/08/2020
29.80
 76,810 29.26 29.98 29.26 41,120 2,700 1.9
31/07/2020
29.26
 84,080 29.44 29.56 28.91 55,700 9,810 2.3
30/07/2020
29.44
 48,880 29.09 29.50 28.97 44,060 5,950 1.8
29/07/2020
29.09
 129,070 29.92 29.92 28.49 44,060 5,950 1.8
28/07/2020
29.92
 222,410 28.01 29.92 28.31 63,800 0 3.1
27/07/2020
28.01
 296,010 30.10 30.10 28.01 2,300 1,950 0.0
24/07/2020
30.10
 250,690 31.29 31.29 29.56 16,070 9,940 0.3
23/07/2020
31.29
 34,380 31.29 31.59 30.99 8,020 3,310 0.2
22/07/2020
31.29
 76,360 31.71 32.01 31.29 36,300 9,020 1.4
21/07/2020
31.71
 85,000 31.41 31.71 29.86 25,230 3,250 1.2
20/07/2020
31.41
 64,200 31.89 31.95 31.41 0 8,300 -0.4
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
31.89
 78,260 31.59 32.13 31.59 26,370 1,920 1.3
16/07/2020
31.59
 125,140 31.30 32.12 31.00 0 3,890 -0.2
15/07/2020
31.30
 88,440 31.59 31.82 31.30 10,320 1,700 0.5
14/07/2020
31.59
 73,240 31.82 31.94 31.30 1,320 5,960 -0.2
13/07/2020
31.82
 65,940 31.53 31.88 31.30 8,400 500 0.4
10/07/2020
31.53
 114,810 31.76 32.00 31.12 25,650 5,020 1.1
09/07/2020
31.76
 153,170 31.76 32.17 31.30 27,850 6,640 1.2
08/07/2020
31.76
 30,270 31.71 32.17 31.71 70 160 -0.0
07/07/2020
31.71
 206,340 31.71 32.35 31.71 50,100 4,100 2.5
06/07/2020
31.71
 96,780 32.76 32.76 31.71 300 5,280 -0.3
03/07/2020
32.76
 304,740 31.71 33.05 31.71 50,000 14,100 2.0
02/07/2020
31.71
 156,520 31.47 32.06 31.00 50,190 2,100 2.6
01/07/2020
31.47
 235,710 30.36 31.65 30.42 58,200 7,000 2.7
30/06/2020
30.36
 177,520 30.89 31.47 30.13 70,000 10,620 3.2
29/06/2020
30.89
 227,710 31.88 31.94 30.83 105,220 20,460 4.5

Chính sách bảo mật | Điều khoản sử dụng |