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)
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
17/10/2019
28.94
 166,020 28.89 29.48 28.67 71,260 3,000 3.7
16/10/2019
28.89
 136,080 29.05 29.59 28.51 44,250 6,300 2.0
15/10/2019
29.05
 303,790 28.78 29.26 28.29 52,330 8,500 2.3
14/10/2019
28.78
 353,940 29.16 29.48 28.62 141,360 24,220 6.4
11/10/2019
29.16
 122,060 29.48 29.48 29.16 45,280 6,410 2.1
10/10/2019
29.48
 257,020 29.48 29.85 29.32 82,510 1,290 4.5
09/10/2019
29.48
 369,350 28.56 29.48 28.51 71,380 4,840 3.6
08/10/2019
28.56
 117,760 28.78 28.78 28.46 42,310 1,060 2.2
07/10/2019
28.78
 280,230 28.62 29.26 28.51 104,330 17,050 4.7
04/10/2019
28.62
 606,540 27.76 28.99 27.97 141,100 2,400 7.4
03/10/2019
27.76
 69,190 27.70 27.76 27.60 33,040 0 1.7
02/10/2019
27.70
 148,050 27.81 27.92 27.43 87,080 0 4.5
01/10/2019
27.81
 132,750 27.54 28.03 27.60 88,760 2,390 4.5
30/09/2019
27.54
 118,540 27.22 27.65 27.11 40,820 10,960 1.5
27/09/2019
27.22
 203,460 27.97 27.97 27.17 3,920 7,700 -0.2
26/09/2019
27.97
 58,450 28.24 28.46 27.97 20,100 0 1.0
25/09/2019
28.24
 108,580 27.81 28.24 27.65 26,430 800 1.3
24/09/2019
27.81
 121,290 27.70 28.24 27.49 19,490 3,370 0.8
23/09/2019
27.70
 109,250 28.40 28.40 27.70 5,080 0 0.3
20/09/2019
28.40
 137,490 28.51 28.78 28.19 29,090 11,000 1.0
19/09/2019
28.51
 194,320 28.67 28.89 28.29 9,060 1,110 0.4
18/09/2019
28.67
 412,070 27.60 28.78 27.65 56,390 500 2.9
17/09/2019
27.60
 156,770 27.86 27.97 27.54 35,600 0 1.8
16/09/2019
27.86
 217,690 27.00 27.86 26.90 27,430 500 1.4
13/09/2019
27.00
 50,360 27.00 27.27 26.90 0 0 0
12/09/2019
27.00
 147,850 26.71 27.27 26.71 5,330 0 0.3
11/09/2019
26.71
 79,940 26.20 26.73 26.09 40,680 0 2.0
10/09/2019
26.20
 109,190 26.63 26.84 25.82 74,360 750 3.6
09/09/2019
26.63
 130,240 26.73 26.90 26.63 91,870 2,000 4.5
06/09/2019
26.73
 60,590 26.90 26.90 26.49 35,930 9,500 1.3
05/09/2019
26.90
 171,390 26.41 27.06 26.41 127,180 2,460 6.2
04/09/2019
26.41
 26,830 26.52 26.57 25.93 15,000 5,000 0.5
03/09/2019
26.52
 39,920 26.90 26.90 26.17 21,010 5,000 0.8
30/08/2019
26.90
 141,080 25.63 26.90 25.77 73,980 6,000 3.4
29/08/2019
25.63
 100,060 25.98 25.98 25.63 6,280 5,000 0.1
28/08/2019
25.98
 213,730 26.47 26.68 25.66 50,310 5,000 2.2
27/08/2019
26.47
 160,720 27.11 27.43 25.93 32,200 5,000 1.4
26/08/2019
27.11
 80,690 27.27 27.54 26.95 20,000 15,420 0.2
23/08/2019
27.27
 69,070 27.22 27.70 27.06 44,860 350 2.3
22/08/2019
27.22
 71,390 27.33 27.33 27.17 0 0 0
21/08/2019
27.33
 139,980 27.92 27.92 27.27 1,230 0 0.1
20/08/2019
27.92
 101,670 27.43 27.92 27.17 24,410 50 1.2
19/08/2019
27.43
 84,420 27.81 28.19 27.38 720 0 0.0
16/08/2019
27.81
 266,660 27.17 28.29 26.90 26,080 1,000 1.3
15/08/2019
27.17
 82,580 27.11 27.27 26.52 0 0 0
14/08/2019
27.11
 90,340 27.17 27.65 27.00 0 34,090 -1.7
13/08/2019
27.17
 259,260 27.54 27.54 26.63 31,100 0 1.6
12/08/2019
27.54
 84,390 27.92 27.92 27.43 7,810 0 0.4
09/08/2019
27.92
 111,890 28.13 28.35 27.70 19,500 3,400 0.8
08/08/2019
28.13
 620,260 26.47 28.13 26.63 6,900 1,760 0.3
07/08/2019
26.47
 129,290 25.50 26.47 25.44 25,000 0 1.2
06/08/2019
25.50
 82,970 25.82 25.82 25.28 24,400 0 1.2
05/08/2019
25.82
 23,360 26.30 26.36 25.82 260 0 0.0
02/08/2019
26.30
 101,870 26.20 26.36 25.74 37,800 1,410 1.8
01/08/2019
26.20
 76,610 26.09 26.30 25.87 46,000 0 2.2
31/07/2019
26.09
 137,230 25.74 26.25 25.12 71,450 0 3.4
30/07/2019
25.74
 93,500 26.25 26.36 25.74 40,000 0 1.9
29/07/2019
26.25
 70,270 26.73 26.73 26.09 35,000 0 1.7
26/07/2019
26.73
 130,960 26.63 26.79 25.93 37,200 0 1.8
25/07/2019
26.63
 170,030 27.06 27.06 26.14 45,480 24,500 1.0
24/07/2019
27.06
 118,170 26.95 27.38 26.63 21,850 1,000 1.0
23/07/2019
26.95
 419,580 26.47 27.43 26.14 121,130 102,260 1.0
22/07/2019
26.47
 148,900 26.82 26.87 26.30 50,110 15,320 1.7
19/07/2019
26.82
 174,650 26.63 27.17 26.28 50,290 31,460 0.9
18/07/2019
26.63
 148,750 26.95 27.00 26.36 38,960 240 1.9
17/07/2019
26.95
 416,730 27.17 27.43 26.52 207,390 55,000 7.6

Chính sách bảo mật | Điều khoản sử dụng |