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)
16/06/2020
27.50
 142,680 27.00 28.16 27.11 69,780 25,990 2.2
15/06/2020
27.00
 132,470 27.50 27.83 26.73 46,270 16,690 1.4
12/06/2020
27.50
 189,970 27.94 27.94 26.67 12,890 7,520 0.3
11/06/2020
27.94
 240,840 28.55 28.66 27.94 144,170 29,550 5.9
10/06/2020
28.55
 167,840 28.77 28.99 28.22 58,880 13,340 2.3
09/06/2020
28.77
 171,350 29.10 29.27 27.67 104,730 12,080 4.8
08/06/2020
29.10
 247,840 28.05 29.27 28.33 70,380 39,710 1.6
05/06/2020
28.05
 320,190 27.22 28.22 26.89 80,690 14,820 3.3
04/06/2020
27.22
 228,430 26.39 27.39 26.48 33,400 11,170 1.1
03/06/2020
26.39
 126,500 26.28 26.67 26.01 58,940 17,520 2.0
02/06/2020
26.28
 137,230 26.34 26.50 26.28 201,250 179,420 1.0
01/06/2020
26.34
 63,140 26.39 26.73 26.28 8,880 24,470 -0.7
29/05/2020
26.39
 121,860 26.45 26.64 26.06 8,390 10,030 -0.1
28/05/2020
26.45
 81,520 26.75 26.84 26.28 8,480 19,270 -0.5
27/05/2020
26.75
 129,930 26.89 26.97 26.75 8,560 18,240 -0.5
26/05/2020
26.89
 274,890 26.01 27.00 25.90 23,090 15,550 0.4
25/05/2020
26.01
 266,330 25.87 26.01 25.59 139,510 12,110 5.9
22/05/2020
25.87
 401,390 25.76 26.01 25.73 356,260 109,160 11.5
21/05/2020
25.76
 302,050 25.90 26.01 25.73 58,030 10,320 2.2
20/05/2020
25.90
 258,980 25.90 26.34 25.73 197,760 171,410 1.2
19/05/2020
25.90
 219,260 25.87 26.26 25.90 103,360 4,590 4.6
18/05/2020
25.87
 137,190 25.70 25.87 25.29 71,640 11,810 2.8
15/05/2020
25.70
 170,440 25.90 25.95 25.48 63,820 8,380 2.6
14/05/2020
25.90
 206,250 26.28 26.53 25.90 67,820 29,920 1.8
13/05/2020
26.28
 209,500 26.01 26.84 25.79 41,530 29,070 0.6
12/05/2020
26.01
 392,600 24.90 26.01 24.90 38,320 27,210 0.5
11/05/2020
24.90
 136,950 24.65 25.18 24.40 46,920 18,520 1.3
08/05/2020
24.65
 401,010 24.62 24.90 24.46 53,730 9,810 2.0
07/05/2020
24.62
 217,340 24.54 24.84 24.51 73,850 32,220 1.9
06/05/2020
24.54
 165,050 24.90 25.01 24.48 32,760 26,780 0.3
05/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
05/05/2020
24.90
 130,080 24.73 24.96 24.40 15,830 6,890 0.4
04/05/2020
24.73
 236,430 25.00 25.00 24.63 14,860 65,310 -2.4
29/04/2020
25.00
 320,070 24.47 25.26 24.57 19,240 48,960 -1.4
28/04/2020
24.47
 351,900 24.20 24.63 24.10 1,040 22,070 -1.0
27/04/2020
24.20
 157,780 24.05 24.47 23.99 410 21,320 -1.0
24/04/2020
24.05
 101,680 23.86 24.10 23.67 11,410 13,310 -0.1
23/04/2020
23.86
 150,900 23.54 24.52 23.57 0 42,170 -1.9
22/04/2020
23.54
 197,040 22.77 23.73 22.30 19,130 31,110 -0.5
21/04/2020
22.77
 351,140 23.73 24.10 22.77 3,160 31,350 -1.3
20/04/2020
23.73
 341,910 23.83 24.57 23.57 6,130 38,940 -1.5
17/04/2020
23.83
 362,540 22.40 23.83 22.40 123,820 80,910 2.2
16/04/2020
22.40
 278,660 21.56 22.40 21.13 90,010 44,130 1.9
15/04/2020
21.56
 99,850 20.89 21.77 20.92 7,170 1,310 0.2
14/04/2020
20.89
 128,240 20.95 21.11 20.81 17,100 27,940 -0.4
13/04/2020
20.95
 168,390 20.97 21.13 20.71 16,590 72,330 -2.2
10/04/2020
20.97
 271,480 21.56 21.64 20.92 45,160 94,500 -2.0
09/04/2020
21.56
 297,350 21.19 22.11 21.19 27,020 36,220 -0.4
08/04/2020
21.19
 211,170 20.76 21.19 20.13 42,780 29,990 0.5
07/04/2020
20.76
 313,340 20.10 20.97 20.07 65,340 85,060 -0.8
06/04/2020
20.10
 208,920 19.07 20.28 19.38 17,670 36,370 -0.7
03/04/2020
19.07
 153,950 18.54 19.17 18.54 5,020 25,310 -0.7
01/04/2020
18.54
 71,850 17.98 18.64 17.95 5,890 25,380 -0.7
31/03/2020
17.98
 126,520 18.19 18.54 17.53 22,100 62,550 -1.4
30/03/2020
18.19
 147,470 18.54 18.54 17.50 32,590 18,810 0.5
27/03/2020
18.54
 88,610 18.70 19.07 18.27 37,010 9,310 1.0
26/03/2020
18.70
 241,670 18.62 19.23 18.22 86,940 16,020 2.5
25/03/2020
18.62
 210,280 17.74 18.85 18.11 82,910 12,700 2.5
24/03/2020
17.74
 159,600 17.61 18.01 17.48 1,100 11,800 -0.4
23/03/2020
17.61
 464,050 18.91 18.91 17.61 12,220 1,100 0.4
20/03/2020
18.91
 106,690 19.09 19.31 18.85 8,860 18,200 -0.3
19/03/2020
19.09
 115,020 19.49 19.49 18.85 15,360 29,850 -0.5
18/03/2020
19.49
 143,960 19.33 19.65 19.23 9,170 48,790 -1.5
17/03/2020
19.33
 217,340 19.07 19.33 18.56 5,140 19,200 -0.5
16/03/2020
19.07
 88,720 19.60 19.97 19.07 400 11,310 -0.4
13/03/2020
19.60
 306,320 19.54 19.60 18.19 59,040 3,220 2.0
12/03/2020
19.54
 431,000 20.87 20.87 19.41 13,050 6,250 0.3
11/03/2020
20.87
 171,130 21.24 21.50 20.60 10,210 2,060 0.3
10/03/2020
21.24
 164,850 20.68 21.34 20.28 140 8,880 -0.3
09/03/2020
20.68
 373,320 22.22 22.22 20.68 13,190 7,400 0.2
06/03/2020
22.22
 128,210 22.19 22.40 22.03 4,420 5,350 -0.0
05/03/2020
22.19
 139,180 22.14 22.72 22.01 13,240 0 0.6
04/03/2020
22.14
 83,330 21.93 22.19 21.71 2,690 0 0.1
03/03/2020
21.93
 95,680 21.45 22.14 21.45 19,760 2,150 0.7
02/03/2020
21.45
 316,820 21.66 21.74 21.34 31,240 242,570 -8.6
28/02/2020
21.66
 125,270 22.14 22.14 21.56 0 20,360 -0.8
27/02/2020
22.14
 61,630 22.09 22.35 21.77 3,320 24,890 -0.9
26/02/2020
22.09
 128,040 22.46 22.46 21.77 3,000 32,700 -1.2
25/02/2020
22.46
 217,020 22.24 22.46 21.61 4,330 71,160 -2.8
24/02/2020
22.24
 162,540 23.57 23.57 22.24 26,380 33,270 -0.3
21/02/2020
23.57
 371,000 23.46 24.15 23.20 163,510 47,340 5.2
20/02/2020
23.46
 152,820 23.20 23.57 22.99 1,470 48,560 -2.1
19/02/2020
23.20
 125,190 23.30 23.30 22.91 0 29,440 -1.3
18/02/2020
23.30
 591,990 21.98 23.30 21.98 15,280 301,980 -12.3
17/02/2020
21.98
 178,370 21.66 22.22 21.61 21,400 111,200 -3.7
14/02/2020
21.66
 153,290 21.77 22.09 21.53 28,830 68,110 -1.6
13/02/2020
21.77
 93,040 21.87 21.98 21.77 42,610 55,680 -0.5
12/02/2020
21.87
 233,780 21.50 22.03 21.56 48,320 191,580 -5.9
11/02/2020
21.50
 137,920 21.53 21.61 21.45 13,600 102,190 -3.6
10/02/2020
21.53
 185,770 21.98 22.22 21.50 10,650 103,250 -3.8
07/02/2020
21.98
 196,920 22.24 22.51 21.98 24,380 58,300 -1.4
06/02/2020
22.24
 100,330 22.24 22.46 22.14 11,270 68,680 -2.4
05/02/2020
22.24
 46,350 22.51 22.62 22.24 18,000 0 0.8
04/02/2020
22.51
 52,020 22.35 22.77 21.77 35,000 4,930 1.3
03/02/2020
22.35
 125,430 22.51 22.51 20.97 48,910 300 2.0
31/01/2020
22.51
 81,180 23.57 23.57 22.51 1,300 6,060 -0.2
30/01/2020
23.57
 27,740 24.05 24.05 23.30 1,200 3,300 -0.1
22/01/2020
24.05
 16,700 24.05 24.31 23.83 330 660 -0.0
21/01/2020
24.05
 7,760 24.05 24.26 23.73 1,010 0 0.0
20/01/2020
24.05
 28,940 24.20 24.31 23.78 930 4,040 -0.1
17/01/2020
24.20
 23,030 23.99 24.26 23.89 18,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |