CTCP Nhựa Bình Minh (bmp)

160.10
-4.40
(-2.67%)
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
(2025-11-05) 		0 0% 2,376,000 -228,000 -36.2
156.20
172.19
160.10
2 tháng
(2025-10-06) 		28.38 20.85% 5,782,300 -100,900 -12.5
136.02
172.19
160.10
3 tháng
(2025-09-08) 		17.70 12.06% 7,494,000 -220,100 -29.1
135.64
172.19
160.10
6 tháng
(2025-06-09) 		36.46 28.48% 17,863,400 -503,685 -74.3
126.02
172.19
160.10
12 tháng
(2024-12-10) 		48.45 41.75% 45,902,900 601,251 34.8
98.27
172.19
160.10
24 tháng
(2023-12-18) 		90.77 123.10% 101,271,600 861,765 92.6
73.73
172.19
160.10
36 tháng
(2022-12-21) 		121.09 278.96% 162,622,900 215,497 98.2
41.95
172.19
160.10
60 tháng
(2020-12-31) 		125.38 320.50% 211,504,040 2,862,368 233.2
34.31
172.19
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2020
31.88
 83,990 31.59 32.17 31.71 70,000 10,620 3.2
25/06/2020
31.59
 146,540 31.88 31.88 31.47 49,000 4,420 2.4
24/06/2020
31.88
 345,950 32.00 32.88 31.59 144,210 4,910 7.7
23/06/2020
32.00
 165,240 32.17 32.17 31.82 91,000 29,420 3.4
22/06/2020
32.17
 438,090 31.59 32.47 31.59 87,660 71,540 0.9
19/06/2020
31.59
 516,910 30.13 31.82 30.13 104,020 61,500 2.3
18/06/2020
30.13
 115,710 29.07 30.36 29.07 59,420 0 3.0
17/06/2020
29.07
 198,010 29.07 30.42 29.07 85,260 2,220 4.3
16/06/2020
29.07
 142,680 28.55 29.78 28.66 69,780 25,990 2.2
15/06/2020
28.55
 132,470 29.07 29.42 28.25 46,270 16,690 1.4
12/06/2020
29.07
 189,970 29.54 29.54 28.20 12,890 7,520 0.3
11/06/2020
29.54
 240,840 30.18 30.30 29.54 144,170 29,550 5.9
10/06/2020
30.18
 167,840 30.42 30.65 29.83 58,880 13,340 2.3
09/06/2020
30.42
 171,350 30.77 30.95 29.25 104,730 12,080 4.8
08/06/2020
30.77
 247,840 29.66 30.95 29.95 70,380 39,710 1.6
05/06/2020
29.66
 320,190 28.78 29.83 28.43 80,690 14,820 3.3
04/06/2020
28.78
 228,430 27.90 28.96 27.99 33,400 11,170 1.1
03/06/2020
27.90
 126,500 27.79 28.20 27.49 58,940 17,520 2.0
02/06/2020
27.79
 137,230 27.85 28.02 27.79 201,250 179,420 1.0
01/06/2020
27.85
 63,140 27.90 28.25 27.79 8,880 24,470 -0.7
29/05/2020
27.90
 121,860 27.96 28.17 27.55 8,390 10,030 -0.1
28/05/2020
27.96
 81,520 28.28 28.37 27.79 8,480 19,270 -0.5
27/05/2020
28.28
 129,930 28.43 28.52 28.28 8,560 18,240 -0.5
26/05/2020
28.43
 274,890 27.49 28.55 27.38 23,090 15,550 0.4
25/05/2020
27.49
 266,330 27.35 27.49 27.06 139,510 12,110 5.9
22/05/2020
27.35
 401,390 27.23 27.49 27.20 356,260 109,160 11.5
21/05/2020
27.23
 302,050 27.38 27.49 27.20 58,030 10,320 2.2
20/05/2020
27.38
 258,980 27.38 27.85 27.20 197,760 171,410 1.2
19/05/2020
27.38
 219,260 27.35 27.76 27.38 103,360 4,590 4.6
18/05/2020
27.35
 137,190 27.17 27.35 26.73 71,640 11,810 2.8
15/05/2020
27.17
 170,440 27.38 27.44 26.94 63,820 8,380 2.6
14/05/2020
27.38
 206,250 27.79 28.05 27.38 67,820 29,920 1.8
13/05/2020
27.79
 209,500 27.49 28.37 27.26 41,530 29,070 0.6
12/05/2020
27.49
 392,600 26.32 27.49 26.32 38,320 27,210 0.5
11/05/2020
26.32
 136,950 26.06 26.62 25.80 46,920 18,520 1.3
08/05/2020
26.06
 401,010 26.03 26.32 25.86 53,730 9,810 2.0
07/05/2020
26.03
 217,340 25.94 26.27 25.91 73,850 32,220 1.9
06/05/2020
25.94
 165,050 26.32 26.44 25.89 32,760 26,780 0.3

Chính sách bảo mật | Điều khoản sử dụng |