CTCP Nhựa Bình Minh (bmp)

163
3.20
(2%)
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
(2025-12-31) 		-15.20 -8.69% 3,995,700 -756,200 -125.3
155.10
177.20
163
2 tháng
(2025-12-01) 		1.80 1.14% 7,772,000 -640,000 -102.8
155.10
188.80
163
3 tháng
(2025-11-03) 		-7.39 -4.42% 10,140,600 -710,900 -113.2
155.10
188.80
163
6 tháng
(2025-08-04) 		24.07 17.73% 19,122,100 -1,202,400 -183.3
126.02
188.80
163
12 tháng
(2025-02-04) 		45.59 39.92% 45,879,300 464,496 -4.3
98.27
188.80
163
24 tháng
(2024-02-15) 		72.86 83.80% 101,434,300 -429,179 -71.5
80.18
188.80
163
36 tháng
(2023-02-15) 		114.49 252.69% 165,346,800 392,474 57.9
41.95
188.80
163
60 tháng
(2021-02-25) 		119.76 299.13% 209,045,800 3,069,988 212.0
34.31
188.80
163
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |