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)
16/07/2019
27.17
 312,950 26.90 27.81 26.90 197,700 2,190 10.0
15/07/2019
26.90
 385,600 25.98 26.95 25.87 252,190 2,940 12.4
12/07/2019
25.98
 573,100 24.91 26.41 24.69 469,640 2,270 22.4
11/07/2019
24.91
 144,470 24.96 25.23 24.74 37,000 510 1.7
10/07/2019
24.96
 144,060 24.91 25.01 24.74 70,300 0 3.3
09/07/2019
24.91
 251,790 24.31 25.23 24.07 133,470 4,560 5.9
08/07/2019
24.31
 131,130 24.53 24.53 24.15 37,410 0 1.7
05/07/2019
24.53
 337,580 23.94 24.56 23.94 141,100 1,060 6.4
04/07/2019
23.94
 216,310 23.29 23.94 23.40 67,780 110,240 -1.9
03/07/2019
23.29
 136,480 23.13 23.45 23.13 8,800 43,200 -1.5
02/07/2019
23.13
 40,040 23.13 23.29 22.97 15,740 0 0.7
01/07/2019
23.13
 32,910 22.92 23.24 22.92 5,400 100 0.2
28/06/2019
22.92
 56,630 23.13 23.18 22.92 8,620 17,930 -0.4
27/06/2019
23.13
 108,700 23.13 23.35 22.97 36,000 300 1.5
26/06/2019
23.13
 44,130 23.29 23.35 22.86 340,740 316,650 1.0
25/06/2019
23.29
 39,240 22.97 23.29 22.86 23,950 30 1.0
24/06/2019
22.97
 60,040 23.02 23.35 22.97 7,570 40 0.3
21/06/2019
23.02
 47,920 23.13 23.51 22.97 1,300 900 0.0
20/06/2019
23.13
 52,070 23.13 23.51 23.13 1,200 0 0.1
19/06/2019
23.13
 75,470 22.86 23.53 22.92 0 2,640 -0.1
18/06/2019
22.86
 63,990 23.51 23.67 22.86 2,740 10 0.1
17/06/2019
23.51
 89,380 23.45 23.67 23.43 1,500 0 0.1
14/06/2019
23.45
 50,150 23.67 23.78 23.45 100 0 0.0
13/06/2019
23.67
 41,820 23.86 23.88 23.64 0 270 -0.0
12/06/2019
23.86
 86,670 23.67 24.05 23.61 190,000 180,000 0.4
11/06/2019
23.67
 35,470 23.78 23.88 23.67 0 30 -0.0
10/06/2019
23.78
 133,780 23.94 24.21 23.72 50,020 2,520 2.1
07/06/2019
23.94
 233,940 22.86 23.99 23.05 109,010 56,180 2.3
06/06/2019
22.86
 96,700 22.32 22.86 22.05 25,330 0 1.1
05/06/2019
22.32
 147,500 23.13 23.61 22.32 4,400 30,900 -1.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 25%
04/06/2019
23.13
 133,120 23.78 24.05 23.13 130 5,210 -0.2
03/06/2019
23.78
 128,690 23.93 23.98 23.67 20,500 0 1.0
31/05/2019
23.93
 144,280 24.06 24.18 23.88 2,860 30 0.1
30/05/2019
24.06
 133,320 24.18 24.29 23.95 149,460 100,000 2.3
29/05/2019
24.18
 239,520 23.45 24.18 23.47 66,004 41,704 1.1
28/05/2019
23.45
 267,630 23.55 23.73 23.45 72,020 153,360 -3.8
27/05/2019
23.55
 221,220 23.11 23.73 23.17 62,130 86,510 -1.1
24/05/2019
23.11
 193,870 23.50 23.57 23.11 610 0 0.0
23/05/2019
23.50
 124,720 23.57 23.57 23.32 3,540 300 0.1
22/05/2019
23.57
 164,800 23.75 23.83 23.57 10 650 -0.0
21/05/2019
23.75
 475,760 23.09 23.83 23.57 0 150,350 -7.0
20/05/2019
23.09
 174,570 23.42 23.42 22.91 1,000 0 0.0
17/05/2019
23.42
 77,550 23.52 23.65 23.22 140 0 0.0
16/05/2019
23.52
 267,660 23.17 23.73 23.32 3,520 185,000 -8.4
15/05/2019
23.17
 474,700 22.68 23.17 22.81 740 388,690 -17.5
14/05/2019
22.68
 245,550 22.73 23.06 22.40 1,610 171,490 -7.6
13/05/2019
22.73
 85,440 22.76 22.91 22.66 40 34,000 -1.5
10/05/2019
22.76
 162,570 22.76 22.91 22.55 126,120 180,000 -2.4
09/05/2019
22.76
 74,760 22.73 22.91 22.76 2,070 18,040 -0.7
08/05/2019
22.73
 83,710 23.27 23.27 22.40 13,870 0 0.6
07/05/2019
23.27
 74,330 23.17 23.67 22.96 20 25,000 -1.1
06/05/2019
23.17
 74,640 23.85 23.85 23.17 40 280 -0.0
03/05/2019
23.85
 30,040 23.78 23.93 23.73 100 2,400 -0.1
02/05/2019
23.78
 83,180 24.13 24.29 23.78 27,260 48,390 -1.0
26/04/2019
24.13
 68,280 23.73 24.13 23.65 100 0 0.0
25/04/2019
23.73
 70,400 23.93 23.93 23.73 0 0 0
24/04/2019
23.93
 69,130 23.93 24.18 23.78 120 28,090 -1.3
23/04/2019
23.93
 50,690 23.75 23.93 23.62 500 0 0.0
22/04/2019
23.75
 78,850 23.93 24.18 23.57 10,040 25,080 -0.7
19/04/2019
23.93
 320,520 23.83 24.23 23.42 11,300 142,700 -6.1
18/04/2019
23.83
 130,880 24.46 24.74 23.83 380 60,000 -2.8
17/04/2019
24.46
 106,270 25.05 25.05 24.46 24,780 46,630 -1.1
16/04/2019
25.05
 71,390 24.79 25.05 24.34 11,020 0 0.5
12/04/2019
24.79
 88,180 24.59 24.95 24.59 150 140 0.0
11/04/2019
24.59
 94,510 25.15 25.61 24.44 4,410 0 0.2
10/04/2019
25.15
 66,810 25.41 25.41 25.10 20,000 22,500 -0.1
09/04/2019
25.41
 139,710 25.41 25.71 25.25 46,020 9,480 1.8
08/04/2019
25.41
 118,400 24.95 25.41 25.10 10 31,350 -1.6
05/04/2019
24.95
 48,030 24.95 25.10 24.79 20 11,100 -0.5
04/04/2019
24.95
 90,260 24.90 25.15 24.79 10,700 17,930 -0.4
03/04/2019
24.90
 98,110 25.15 25.15 24.74 2,130 19,400 -0.8
02/04/2019
25.15
 60,880 25.30 25.46 24.97 0 8,990 -0.4
01/04/2019
25.30
 125,150 24.72 25.30 24.72 47,470 24,840 1.1
29/03/2019
24.72
 118,910 24.72 25.15 24.72 29,030 22,000 0.3
28/03/2019
24.72
 141,150 24.74 24.74 24.44 25,600 15,000 0.5
27/03/2019
24.74
 84,120 24.69 25.15 24.74 2,000 19,140 -0.8
26/03/2019
24.69
 109,430 24.74 24.95 24.49 2,010 27,390 -1.2
25/03/2019
24.74
 178,670 25.56 25.91 24.34 180 1,000 -0.0
22/03/2019
25.56
 100,070 25.46 25.97 25.38 30 30 -0
21/03/2019
25.46
 139,070 26.37 26.37 25.46 1,000 23,270 -1.1
20/03/2019
26.37
 140,080 26.07 26.47 25.71 0 21,730 -1.1
19/03/2019
26.07
 265,280 26.88 26.98 25.97 11,000 32,320 -1.1
18/03/2019
26.88
 198,990 27.49 27.49 26.88 1,550 110,000 -5.8
15/03/2019
27.49
 51,160 27.49 27.65 26.98 20 8,140 -0.4
14/03/2019
27.49
 224,270 27.03 28.00 27.24 12,460 21,800 -0.5
13/03/2019
27.03
 122,700 26.98 27.39 26.88 70,000 71,940 -0.1
12/03/2019
26.98
 78,600 26.88 27.09 26.83 12,700 5,300 0.4
11/03/2019
26.88
 42,190 26.83 27.24 26.78 83,000 81,000 0.1
08/03/2019
26.83
 188,330 27.49 27.49 26.68 4,040 25,160 -1.1
07/03/2019
27.49
 171,470 27.14 27.80 27.09 13,500 41,880 -1.5
06/03/2019
27.14
 133,990 27.49 27.75 27.03 130 31,830 -1.7
05/03/2019
27.49
 276,680 27.03 28.51 27.14 90 58,400 -3.2
04/03/2019
27.03
 174,960 27.49 27.59 27.03 220 39,790 -2.1
01/03/2019
27.49
 152,310 26.98 27.49 26.78 120,000 134,890 -0.8
28/02/2019
26.98
 518,700 26.73 27.75 26.68 25,000 148,020 -6.5
27/02/2019
26.73
 394,050 25.46 26.73 25.46 20,000 110,130 -4.6
26/02/2019
25.46
 101,140 24.64 25.46 24.74 1,200 20,110 -0.9
25/02/2019
24.64
 96,140 24.95 25.41 24.64 290 42,000 -2.0
22/02/2019
24.95
 94,670 25.20 25.20 24.69 1,290 5,700 -0.2
21/02/2019
25.20
 26,450 25.35 25.46 25.02 6,090 1,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |