CTCP Nhựa Bình Minh (bmp)

136.70
-3.60
(-2.57%)
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
(2026-02-23) 		-21.50 -13.29% 2,849,600 -1,037,700 -150.6
136.70
162.50
136.70
2 tháng
(2026-01-19) 		-29.50 -17.37% 6,665,400 -2,102,000 -322.2
136.70
169.80
136.70
3 tháng
(2025-12-18) 		-44.30 -24% 9,380,400 -2,216,900 -342.0
136.70
184.60
136.70
6 tháng
(2025-09-19) 		-3.23 -2.25% 18,272,900 -2,348,700 -353.0
135.64
188.80
136.70
12 tháng
(2025-03-24) 		29.78 26.94% 43,588,300 10,181 -100.7
98.27
188.80
136.70
24 tháng
(2024-03-28) 		45.83 48.52% 97,440,600 -1,366,748 -233.4
80.18
188.80
136.70
36 tháng
(2023-04-03) 		97.48 227.62% 167,553,300 -1,345,171 -178.9
42.82
188.80
136.70
60 tháng
(2021-04-13) 		101.43 260.91% 206,978,200 2,011,588 16.4
34.31
188.80
136.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
05/05/2020
26.32
 130,080 26.15 26.38 25.80 15,830 6,890 0.4
04/05/2020
26.15
 236,430 26.43 26.43 26.04 14,860 65,310 -2.4
29/04/2020
26.43
 320,070 25.87 26.71 25.98 19,240 48,960 -1.4
28/04/2020
25.87
 351,900 25.59 26.04 25.48 1,040 22,070 -1.0
27/04/2020
25.59
 157,780 25.42 25.87 25.36 410 21,320 -1.0
24/04/2020
25.42
 101,680 25.22 25.48 25.03 11,410 13,310 -0.1
23/04/2020
25.22
 150,900 24.89 25.92 24.92 0 42,170 -1.9
22/04/2020
24.89
 197,040 24.08 25.08 23.57 19,130 31,110 -0.5
21/04/2020
24.08
 351,140 25.08 25.48 24.08 3,160 31,350 -1.3
20/04/2020
25.08
 341,910 25.20 25.98 24.92 6,130 38,940 -1.5
17/04/2020
25.20
 362,540 23.69 25.20 23.69 123,820 80,910 2.2
16/04/2020
23.69
 278,660 22.79 23.69 22.34 90,010 44,130 1.9
15/04/2020
22.79
 99,850 22.09 23.01 22.12 7,170 1,310 0.2
14/04/2020
22.09
 128,240 22.15 22.31 22.01 17,100 27,940 -0.4
13/04/2020
22.15
 168,390 22.17 22.34 21.89 16,590 72,330 -2.2
10/04/2020
22.17
 271,480 22.79 22.87 22.12 45,160 94,500 -2.0
09/04/2020
22.79
 297,350 22.40 23.38 22.40 27,020 36,220 -0.4
08/04/2020
22.40
 211,170 21.95 22.40 21.28 42,780 29,990 0.5
07/04/2020
21.95
 313,340 21.25 22.17 21.22 65,340 85,060 -0.8
06/04/2020
21.25
 208,920 20.16 21.45 20.49 17,670 36,370 -0.7
03/04/2020
20.16
 153,950 19.60 20.27 19.60 5,020 25,310 -0.7
01/04/2020
19.60
 71,850 19.01 19.71 18.98 5,890 25,380 -0.7
31/03/2020
19.01
 126,520 19.23 19.60 18.53 22,100 62,550 -1.4
30/03/2020
19.23
 147,470 19.60 19.60 18.51 32,590 18,810 0.5
27/03/2020
19.60
 88,610 19.77 20.16 19.32 37,010 9,310 1.0
26/03/2020
19.77
 241,670 19.68 20.33 19.26 86,940 16,020 2.5
25/03/2020
19.68
 210,280 18.76 19.93 19.15 82,910 12,700 2.5
24/03/2020
18.76
 159,600 18.62 19.04 18.48 1,100 11,800 -0.4
23/03/2020
18.62
 464,050 19.99 19.99 18.62 12,220 1,100 0.4
20/03/2020
19.99
 106,690 20.19 20.41 19.93 8,860 18,200 -0.3
19/03/2020
20.19
 115,020 20.61 20.61 19.93 15,360 29,850 -0.5
18/03/2020
20.61
 143,960 20.44 20.77 20.33 9,170 48,790 -1.5
17/03/2020
20.44
 217,340 20.16 20.44 19.63 5,140 19,200 -0.5
16/03/2020
20.16
 88,720 20.72 21.11 20.16 400 11,310 -0.4

Chính sách bảo mật | Điều khoản sử dụng |