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)
13/03/2020
20.72
 306,320 20.66 20.72 19.23 59,040 3,220 2.0
12/03/2020
20.66
 431,000 22.06 22.06 20.52 13,050 6,250 0.3
11/03/2020
22.06
 171,130 22.45 22.73 21.78 10,210 2,060 0.3
10/03/2020
22.45
 164,850 21.87 22.57 21.45 140 8,880 -0.3
09/03/2020
21.87
 373,320 23.49 23.49 21.87 13,190 7,400 0.2
06/03/2020
23.49
 128,210 23.46 23.69 23.29 4,420 5,350 -0.0
05/03/2020
23.46
 139,180 23.41 24.02 23.27 13,240 0 0.6
04/03/2020
23.41
 83,330 23.18 23.46 22.96 2,690 0 0.1
03/03/2020
23.18
 95,680 22.68 23.41 22.68 19,760 2,150 0.7
02/03/2020
22.68
 316,820 22.90 22.99 22.57 31,240 242,570 -8.6
28/02/2020
22.90
 125,270 23.41 23.41 22.79 0 20,360 -0.8
27/02/2020
23.41
 61,630 23.35 23.63 23.01 3,320 24,890 -0.9
26/02/2020
23.35
 128,040 23.74 23.74 23.01 3,000 32,700 -1.2
25/02/2020
23.74
 217,020 23.52 23.74 22.85 4,330 71,160 -2.8
24/02/2020
23.52
 162,540 24.92 24.92 23.52 26,380 33,270 -0.3
21/02/2020
24.92
 371,000 24.80 25.53 24.52 163,510 47,340 5.2
20/02/2020
24.80
 152,820 24.52 24.92 24.30 1,470 48,560 -2.1
19/02/2020
24.52
 125,190 24.64 24.64 24.22 0 29,440 -1.3
18/02/2020
24.64
 591,990 23.24 24.64 23.24 15,280 301,980 -12.3
17/02/2020
23.24
 178,370 22.90 23.49 22.85 21,400 111,200 -3.7
14/02/2020
22.90
 153,290 23.01 23.35 22.76 28,830 68,110 -1.6
13/02/2020
23.01
 93,040 23.13 23.24 23.01 42,610 55,680 -0.5
12/02/2020
23.13
 233,780 22.73 23.29 22.79 48,320 191,580 -5.9
11/02/2020
22.73
 137,920 22.76 22.85 22.68 13,600 102,190 -3.6
10/02/2020
22.76
 185,770 23.24 23.49 22.73 10,650 103,250 -3.8
07/02/2020
23.24
 196,920 23.52 23.80 23.24 24,380 58,300 -1.4
06/02/2020
23.52
 100,330 23.52 23.74 23.41 11,270 68,680 -2.4
05/02/2020
23.52
 46,350 23.80 23.91 23.52 18,000 0 0.8
04/02/2020
23.80
 52,020 23.63 24.08 23.01 35,000 4,930 1.3
03/02/2020
23.63
 125,430 23.80 23.80 22.17 48,910 300 2.0
31/01/2020
23.80
 81,180 24.92 24.92 23.80 1,300 6,060 -0.2
30/01/2020
24.92
 27,740 25.42 25.42 24.64 1,200 3,300 -0.1
22/01/2020
25.42
 16,700 25.42 25.70 25.20 330 660 -0.0
21/01/2020
25.42
 7,760 25.42 25.64 25.08 1,010 0 0.0
20/01/2020
25.42
 28,940 25.59 25.70 25.14 930 4,040 -0.1
17/01/2020
25.59
 23,030 25.36 25.64 25.25 18,000 0 0.8
16/01/2020
25.36
 15,560 25.48 25.64 25.36 1,320 0 0.1
15/01/2020
25.48
 17,480 25.48 25.64 25.31 13,840 0 0.6
14/01/2020
25.48
 22,900 25.20 25.53 25.20 13,510 0 0.6
13/01/2020
25.20
 13,130 25.64 25.64 25.20 280 2,780 -0.1
10/01/2020
25.64
 30,740 25.20 25.64 25.20 16,000 260 0.7
09/01/2020
25.20
 37,360 24.64 25.20 24.80 16,200 690 0.7
08/01/2020
24.64
 68,100 25.03 25.14 24.64 11,600 5,500 0.3
07/01/2020
25.03
 81,160 25.03 25.48 24.80 13,530 52,680 -1.7
06/01/2020
25.03
 59,040 25.20 25.20 24.92 2,180 60 0.1
03/01/2020
25.20
 49,400 25.28 25.76 25.20 5,310 19,800 -0.7
02/01/2020
25.28
 68,030 25.31 25.48 25.14 12,780 39,360 -1.2
31/12/2019
25.31
 90,280 25.50 25.81 25.17 3,200 0 0.1
30/12/2019
25.50
 68,450 25.84 26.85 25.48 7,650 0 0.3
27/12/2019
25.84
 32,460 26.29 26.29 25.76 200 1,170 -0.0
26/12/2019
26.29
 15,880 26.12 26.48 26.04 1,200 390 0.0
25/12/2019
26.12
 12,440 26.15 26.20 26.04 0 4,170 -0.2
24/12/2019
26.15
 13,920 26.37 26.37 26.04 1,880 0 0.1
23/12/2019
26.37
 57,070 26.37 26.43 26.09 25,160 11,330 0.6
20/12/2019
26.37
 18,430 26.09 26.43 26.09 20 4,700 -0.2
19/12/2019
26.09
 50,460 25.92 26.60 25.92 29,970 1,000 1.4
18/12/2019
25.92
 56,900 26.54 26.65 25.92 10,150 450 0.5
17/12/2019
26.54
 10,330 26.76 26.76 26.32 0 800 -0.0
16/12/2019
26.76
 28,360 26.82 26.88 26.60 23,600 2,910 1.0
13/12/2019
26.82
 58,150 27.44 27.44 26.82 0 1,000 -0.0
12/12/2019
27.44
 37,540 26.20 27.44 26.09 500 1,900 -0.1
11/12/2019
26.20
 32,140 26.37 26.48 26.20 1,010 0 0.0
10/12/2019
26.37
 28,800 26.32 26.65 26.32 100 2,120 -0.1
09/12/2019
26.32
 176,220 27.07 27.07 26.09 35,130 64,580 -1.4
06/12/2019
27.07
 50,480 27.49 27.49 27.07 0 2,970 -0.1
05/12/2019
27.49
 26,080 27.83 27.88 27.49 0 3,590 -0.2
04/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2019
27.83
 92,770 27.38 27.88 27.55 620 11,730 -0.5
03/12/2019
27.38
 111,360 27.92 28.03 27.00 3,300 39,850 -1.9
02/12/2019
27.92
 47,960 28.03 28.19 27.86 3,290 490 0.1
29/11/2019
28.03
 24,650 27.76 28.24 27.76 5,900 730 0.3
28/11/2019
27.76
 97,640 28.08 28.24 27.76 600 12,070 -0.6
27/11/2019
28.08
 24,090 28.24 28.29 28.08 2,800 2,380 0.0
26/11/2019
28.24
 24,350 28.19 28.35 28.03 1,100 2,470 -0.1
25/11/2019
28.19
 50,690 28.03 28.51 27.97 7,560 2,670 0.3
22/11/2019
28.03
 177,640 28.99 28.99 28.03 75,090 4,990 3.7
21/11/2019
28.99
 94,150 29.26 29.26 28.56 56,440 0 3.0
20/11/2019
29.26
 127,680 29.05 29.37 29.05 52,450 0 2.9
19/11/2019
29.05
 415,950 28.13 29.16 28.24 108,420 20,720 4.7
18/11/2019
28.13
 36,300 28.40 28.46 27.97 24,690 0 1.3
15/11/2019
28.40
 68,070 27.76 28.40 27.76 35,970 0 1.9
14/11/2019
27.76
 80,730 27.86 28.29 27.54 27,000 490 1.4
13/11/2019
27.86
 127,390 28.19 28.35 27.86 48,100 160 2.5
12/11/2019
28.19
 53,490 28.35 28.56 28.13 19,000 20 1.0
11/11/2019
28.35
 159,740 28.51 28.51 28.13 86,040 42,840 2.3
08/11/2019
28.51
 39,780 28.73 28.83 28.46 11,380 0 0.6
07/11/2019
28.73
 74,840 28.78 28.89 28.67 25,970 0 1.4
06/11/2019
28.78
 301,600 28.40 28.94 28.40 108,760 41,500 3.6
05/11/2019
28.40
 142,560 28.29 28.67 28.24 52,270 600 2.7
04/11/2019
28.29
 217,450 28.51 28.78 28.24 107,650 5,090 5.4
01/11/2019
28.51
 163,960 28.56 28.67 28.40 53,920 0 2.9
31/10/2019
28.56
 80,130 28.73 28.94 28.56 44,370 4,140 2.1
30/10/2019
28.73
 313,250 28.51 28.94 28.03 160,630 18,750 7.6
29/10/2019
28.51
 122,730 28.56 28.56 28.29 58,300 18,500 2.1
28/10/2019
28.56
 95,260 28.62 28.99 28.46 39,860 2,990 2.0
25/10/2019
28.62
 61,560 28.46 28.83 28.46 20,140 0 1.1
24/10/2019
28.46
 131,290 28.62 28.94 28.40 40,000 20,000 1.1
23/10/2019
28.62
 216,170 28.94 29.26 28.51 55,590 31,600 1.3
22/10/2019
28.94
 159,880 28.29 29.05 28.13 68,170 1,500 3.6
21/10/2019
28.29
 145,230 28.73 28.73 28.24 32,700 3,000 1.6
18/10/2019
28.73
 142,160 28.94 28.99 28.62 68,050 3,000 3.5

Chính sách bảo mật | Điều khoản sử dụng |