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)
04/11/2020
32.04
 153,660 31.80 32.22 31.80 440 103,100 -5.6
03/11/2020
31.80
 147,480 32.10 32.39 31.80 7,920 88,920 -4.4
02/11/2020
32.10
 172,290 32.10 32.27 31.74 41,020 40,680 0.0
30/10/2020
32.10
 72,810 32.22 32.45 31.80 25,410 40,020 -0.8
29/10/2020
32.22
 108,540 31.86 32.22 31.68 45,370 2,830 2.3
28/10/2020
31.86
 139,770 32.51 32.51 31.62 470 20,030 -1.1
27/10/2020
32.51
 85,630 32.81 33.04 32.33 6,470 30,610 -0.2
26/10/2020
32.81
 178,800 33.93 33.93 32.81 8,920 14,040 -0.3
23/10/2020
33.93
 231,490 31.74 33.93 31.68 10,660 64,220 -2.9
22/10/2020
31.74
 84,450 31.74 31.86 31.57 19,510 37,420 -1.0
21/10/2020
31.74
 88,770 31.92 31.98 31.74 13,010 26,990 -0.8
20/10/2020
31.92
 147,710 31.92 32.22 31.62 102,340 51,280 2.8
19/10/2020
31.92
 83,860 32.16 32.39 31.86 8,010 2,310 0.3
16/10/2020
32.16
 79,050 32.04 32.51 32.04 480 1,960 -0.1
15/10/2020
32.04
 289,680 31.92 32.22 31.51 117,730 115,990 0.1
14/10/2020
31.92
 379,640 32.75 32.81 31.86 11,720 139,150 -6.9
13/10/2020
32.75
 103,670 32.63 32.92 32.51 11,840 17,070 -0.3
12/10/2020
32.63
 419,580 33.63 33.69 32.51 14,660 66,610 -2.9
09/10/2020
33.63
 146,160 33.75 34.28 33.40 5,040 32,530 -1.6
08/10/2020
33.75
 294,340 33.93 34.11 33.34 145,750 241,320 -5.4
07/10/2020: Cổ tức tiền mặt tỉ lệ: 28.4%
07/10/2020
33.93
 341,930 34.62 35.17 33.93 154,360 375,640 -12.8
06/10/2020
34.62
 342,250 34.90 35.07 34.62 80,310 293,290 -13.1
05/10/2020
34.90
 288,820 34.84 35.07 34.78 374,720 499,820 -7.7
02/10/2020
34.84
 167,530 35.07 35.12 34.50 3,780 20,330 -1.0
01/10/2020
35.07
 255,450 34.33 35.35 34.50 11,420 41,000 -1.8
30/09/2020
34.33
 135,730 33.43 34.33 33.43 21,820 200 1.3
29/09/2020
33.43
 178,380 34.11 34.39 33.26 1,790 31,960 -1.8
28/09/2020
34.11
 86,700 33.94 34.39 33.88 12,200 0 0.7
25/09/2020
33.94
 108,340 33.94 34.56 33.83 2,480 1,040 0.1
24/09/2020
33.94
 128,010 33.94 34.05 33.77 4,100 1,040 0.2
23/09/2020
33.94
 141,300 34.05 34.22 33.94 62,190 64,150 -0.1
22/09/2020
34.05
 106,680 34.39 34.56 34.00 350 720 -0.0
21/09/2020
34.39
 216,230 34.39 34.95 34.39 124,140 50,680 4.5
18/09/2020
34.39
 396,850 33.04 34.50 33.43 203,720 260,710 -3.5
17/09/2020
33.04
 132,340 33.32 33.32 32.81 8,920 4,840 0.2
16/09/2020
33.32
 89,510 33.66 33.83 33.26 100,350 203,110 -6.1
15/09/2020
33.66
 719,540 32.42 34.39 32.70 213,270 459,870 -14.8
14/09/2020
32.42
 256,810 31.68 32.42 31.46 8,030 109,130 -5.8
11/09/2020
31.68
 77,330 31.74 31.85 31.35 13,460 50,000 -2.1
10/09/2020
31.74
 156,190 31.85 32.08 31.74 0 75,580 -4.3
09/09/2020
31.85
 167,060 31.18 32.13 31.12 23,250 101,000 -4.4
08/09/2020
31.18
 145,060 31.01 31.51 30.73 38,870 76,000 -2.1
07/09/2020
31.01
 164,720 31.80 32.13 31.01 73,090 71,480 0.1
04/09/2020
31.80
 57,060 31.97 31.97 31.29 201,290 180,000 1.2
03/09/2020
31.97
 51,990 32.08 32.36 31.85 60,750 54,760 0.3
01/09/2020
32.08
 71,260 31.57 32.13 31.46 36,730 1,500 2.0
31/08/2020
31.57
 193,340 32.30 32.42 31.57 46,660 66,350 -1.1
28/08/2020
32.30
 97,310 32.13 32.59 32.13 640 510 0.0
27/08/2020
32.13
 79,480 32.13 32.70 32.08 4,550 28,600 -1.4
26/08/2020
32.13
 94,430 32.19 32.36 31.29 4,130 700 0.2
25/08/2020
32.19
 153,480 32.59 32.59 32.02 150 1,210 -0.1
24/08/2020
32.59
 182,700 32.25 32.70 32.25 105,400 80,700 1.4
21/08/2020
32.25
 372,050 31.18 32.25 31.12 95,070 48,260 2.6
20/08/2020
31.18
 231,440 30.50 31.23 30.27 97,440 2,870 5.1
19/08/2020
30.50
 73,430 30.44 30.56 30.33 30,220 10 1.6
18/08/2020
30.44
 256,520 30.61 30.95 30.44 76,000 17,660 3.2
17/08/2020
30.61
 401,720 29.15 30.61 28.98 71,470 34,950 1.9
14/08/2020
29.15
 89,060 29.26 29.32 29.03 33,940 1,020 1.7
13/08/2020
29.26
 137,830 29.15 29.32 28.75 24,460 30 1.3
12/08/2020
29.15
 133,180 29.15 29.49 29.03 80,000 31,030 2.5
11/08/2020
29.15
 149,890 29.26 29.60 29.03 76,930 4,440 3.7
10/08/2020
29.26
 119,340 29.26 29.54 29.26 48,440 4,770 2.3
07/08/2020
29.26
 177,720 28.92 29.49 28.75 100,000 27,840 3.8
06/08/2020
28.92
 108,400 29.03 29.49 28.75 31,630 9,170 1.2
05/08/2020
29.03
 192,070 28.47 29.71 28.24 93,840 10 4.8
04/08/2020
28.47
 99,480 28.19 28.70 28.19 57,640 280 2.9
03/08/2020
28.19
 76,810 27.68 28.36 27.68 41,120 2,700 1.9
31/07/2020
27.68
 84,080 27.85 27.96 27.34 55,700 9,810 2.3
30/07/2020
27.85
 48,880 27.51 27.91 27.40 44,060 5,950 1.8
29/07/2020
27.51
 129,070 28.30 28.30 26.95 44,060 5,950 1.8
28/07/2020
28.30
 222,410 26.50 28.30 26.78 63,800 0 3.1
27/07/2020
26.50
 296,010 28.47 28.47 26.50 2,300 1,950 0.0
24/07/2020
28.47
 250,690 29.60 29.60 27.96 16,070 9,940 0.3
23/07/2020
29.60
 34,380 29.60 29.88 29.32 8,020 3,310 0.2
22/07/2020
29.60
 76,360 29.99 30.27 29.60 36,300 9,020 1.4
21/07/2020
29.99
 85,000 29.71 29.99 28.24 25,230 3,250 1.2
20/07/2020
29.71
 64,200 30.16 30.22 29.71 0 8,300 -0.4
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
30.16
 78,260 29.88 30.39 29.88 26,370 1,920 1.3
16/07/2020
29.88
 125,140 29.60 30.38 29.33 0 3,890 -0.2
15/07/2020
29.60
 88,440 29.88 30.10 29.60 10,320 1,700 0.5
14/07/2020
29.88
 73,240 30.10 30.21 29.60 1,320 5,960 -0.2
13/07/2020
30.10
 65,940 29.82 30.16 29.60 8,400 500 0.4
10/07/2020
29.82
 114,810 30.05 30.27 29.44 25,650 5,020 1.1
09/07/2020
30.05
 153,170 30.05 30.43 29.60 27,850 6,640 1.2
08/07/2020
30.05
 30,270 29.99 30.43 29.99 70 160 -0.0
07/07/2020
29.99
 206,340 29.99 30.60 29.99 50,100 4,100 2.5
06/07/2020
29.99
 96,780 30.99 30.99 29.99 300 5,280 -0.3
03/07/2020
30.99
 304,740 29.99 31.26 29.99 50,000 14,100 2.0
02/07/2020
29.99
 156,520 29.77 30.32 29.33 50,190 2,100 2.6
01/07/2020
29.77
 235,710 28.72 29.93 28.77 58,200 7,000 2.7
30/06/2020
28.72
 177,520 29.22 29.77 28.50 70,000 10,620 3.2
29/06/2020
29.22
 227,710 30.16 30.21 29.16 105,220 20,460 4.5
26/06/2020
30.16
 83,990 29.88 30.43 29.99 70,000 10,620 3.2
25/06/2020
29.88
 146,540 30.16 30.16 29.77 49,000 4,420 2.4
24/06/2020
30.16
 345,950 30.27 31.10 29.88 144,210 4,910 7.7
23/06/2020
30.27
 165,240 30.43 30.43 30.10 91,000 29,420 3.4
22/06/2020
30.43
 438,090 29.88 30.71 29.88 87,660 71,540 0.9
19/06/2020
29.88
 516,910 28.50 30.10 28.50 104,020 61,500 2.3
18/06/2020
28.50
 115,710 27.50 28.72 27.50 59,420 0 3.0
17/06/2020
27.50
 198,010 27.50 28.77 27.50 85,260 2,220 4.3

Chính sách bảo mật | Điều khoản sử dụng |