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)
16/01/2020
23.99
 15,560 24.10 24.26 23.99 1,320 0 0.1
15/01/2020
24.10
 17,480 24.10 24.26 23.94 13,840 0 0.6
14/01/2020
24.10
 22,900 23.83 24.15 23.83 13,510 0 0.6
13/01/2020
23.83
 13,130 24.26 24.26 23.83 280 2,780 -0.1
10/01/2020
24.26
 30,740 23.83 24.26 23.83 16,000 260 0.7
09/01/2020
23.83
 37,360 23.30 23.83 23.46 16,200 690 0.7
08/01/2020
23.30
 68,100 23.67 23.78 23.30 11,600 5,500 0.3
07/01/2020
23.67
 81,160 23.67 24.10 23.46 13,530 52,680 -1.7
06/01/2020
23.67
 59,040 23.83 23.83 23.57 2,180 60 0.1
03/01/2020
23.83
 49,400 23.91 24.36 23.83 5,310 19,800 -0.7
02/01/2020
23.91
 68,030 23.94 24.10 23.78 12,780 39,360 -1.2
31/12/2019
23.94
 90,280 24.12 24.42 23.81 3,200 0 0.1
30/12/2019
24.12
 68,450 24.44 25.40 24.10 7,650 0 0.3
27/12/2019
24.44
 32,460 24.87 24.87 24.36 200 1,170 -0.0
26/12/2019
24.87
 15,880 24.71 25.05 24.63 1,200 390 0.0
25/12/2019
24.71
 12,440 24.73 24.79 24.63 0 4,170 -0.2
24/12/2019
24.73
 13,920 24.95 24.95 24.63 1,880 0 0.1
23/12/2019
24.95
 57,070 24.95 25.00 24.68 25,160 11,330 0.6
20/12/2019
24.95
 18,430 24.68 25.00 24.68 20 4,700 -0.2
19/12/2019
24.68
 50,460 24.52 25.16 24.52 29,970 1,000 1.4
18/12/2019
24.52
 56,900 25.10 25.21 24.52 10,150 450 0.5
17/12/2019
25.10
 10,330 25.32 25.32 24.89 0 800 -0.0
16/12/2019
25.32
 28,360 25.37 25.42 25.16 23,600 2,910 1.0
13/12/2019
25.37
 58,150 25.95 25.95 25.37 0 1,000 -0.0
12/12/2019
25.95
 37,540 24.79 25.95 24.68 500 1,900 -0.1
11/12/2019
24.79
 32,140 24.95 25.05 24.79 1,010 0 0.0
10/12/2019
24.95
 28,800 24.89 25.21 24.89 100 2,120 -0.1
09/12/2019
24.89
 176,220 25.61 25.61 24.68 35,130 64,580 -1.4
06/12/2019
25.61
 50,480 26.00 26.00 25.61 0 2,970 -0.1
05/12/2019
26.00
 26,080 26.32 26.38 26.00 0 3,590 -0.2
04/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2019
26.32
 92,770 25.90 26.38 26.06 620 11,730 -0.5
03/12/2019
25.90
 111,360 26.41 26.51 25.54 3,300 39,850 -1.9
02/12/2019
26.41
 47,960 26.51 26.66 26.36 3,290 490 0.1
29/11/2019
26.51
 24,650 26.26 26.71 26.26 5,900 730 0.3
28/11/2019
26.26
 97,640 26.56 26.71 26.26 600 12,070 -0.6
27/11/2019
26.56
 24,090 26.71 26.76 26.56 2,800 2,380 0.0
26/11/2019
26.71
 24,350 26.66 26.81 26.51 1,100 2,470 -0.1
25/11/2019
26.66
 50,690 26.51 26.97 26.46 7,560 2,670 0.3
22/11/2019
26.51
 177,640 27.43 27.43 26.51 75,090 4,990 3.7
21/11/2019
27.43
 94,150 27.68 27.68 27.02 56,440 0 3.0
20/11/2019
27.68
 127,680 27.48 27.78 27.48 52,450 0 2.9
19/11/2019
27.48
 415,950 26.61 27.58 26.71 108,420 20,720 4.7
18/11/2019
26.61
 36,300 26.87 26.92 26.46 24,690 0 1.3
15/11/2019
26.87
 68,070 26.26 26.87 26.26 35,970 0 1.9
14/11/2019
26.26
 80,730 26.36 26.76 26.05 27,000 490 1.4
13/11/2019
26.36
 127,390 26.66 26.81 26.36 48,100 160 2.5
12/11/2019
26.66
 53,490 26.81 27.02 26.61 19,000 20 1.0
11/11/2019
26.81
 159,740 26.97 26.97 26.61 86,040 42,840 2.3
08/11/2019
26.97
 39,780 27.17 27.27 26.92 11,380 0 0.6
07/11/2019
27.17
 74,840 27.22 27.32 27.12 25,970 0 1.4
06/11/2019
27.22
 301,600 26.87 27.37 26.87 108,760 41,500 3.6
05/11/2019
26.87
 142,560 26.76 27.12 26.71 52,270 600 2.7
04/11/2019
26.76
 217,450 26.97 27.22 26.71 107,650 5,090 5.4
01/11/2019
26.97
 163,960 27.02 27.12 26.87 53,920 0 2.9
31/10/2019
27.02
 80,130 27.17 27.37 27.02 44,370 4,140 2.1
30/10/2019
27.17
 313,250 26.97 27.37 26.51 160,630 18,750 7.6
29/10/2019
26.97
 122,730 27.02 27.02 26.76 58,300 18,500 2.1
28/10/2019
27.02
 95,260 27.07 27.43 26.92 39,860 2,990 2.0
25/10/2019
27.07
 61,560 26.92 27.27 26.92 20,140 0 1.1
24/10/2019
26.92
 131,290 27.07 27.37 26.87 40,000 20,000 1.1
23/10/2019
27.07
 216,170 27.37 27.68 26.97 55,590 31,600 1.3
22/10/2019
27.37
 159,880 26.76 27.48 26.61 68,170 1,500 3.6
21/10/2019
26.76
 145,230 27.17 27.17 26.71 32,700 3,000 1.6
18/10/2019
27.17
 142,160 27.37 27.43 27.07 68,050 3,000 3.5
17/10/2019
27.37
 166,020 27.32 27.88 27.12 71,260 3,000 3.7
16/10/2019
27.32
 136,080 27.48 27.99 26.97 44,250 6,300 2.0
15/10/2019
27.48
 303,790 27.22 27.68 26.76 52,330 8,500 2.3
14/10/2019
27.22
 353,940 27.58 27.88 27.07 141,360 24,220 6.4
11/10/2019
27.58
 122,060 27.88 27.88 27.58 45,280 6,410 2.1
10/10/2019
27.88
 257,020 27.88 28.24 27.73 82,510 1,290 4.5
09/10/2019
27.88
 369,350 27.02 27.88 26.97 71,380 4,840 3.6
08/10/2019
27.02
 117,760 27.22 27.22 26.92 42,310 1,060 2.2
07/10/2019
27.22
 280,230 27.07 27.68 26.97 104,330 17,050 4.7
04/10/2019
27.07
 606,540 26.26 27.43 26.46 141,100 2,400 7.4
03/10/2019
26.26
 69,190 26.20 26.26 26.10 33,040 0 1.7
02/10/2019
26.20
 148,050 26.31 26.41 25.95 87,080 0 4.5
01/10/2019
26.31
 132,750 26.05 26.51 26.10 88,760 2,390 4.5
30/09/2019
26.05
 118,540 25.75 26.15 25.64 40,820 10,960 1.5
27/09/2019
25.75
 203,460 26.46 26.46 25.70 3,920 7,700 -0.2
26/09/2019
26.46
 58,450 26.71 26.92 26.46 20,100 0 1.0
25/09/2019
26.71
 108,580 26.31 26.71 26.15 26,430 800 1.3
24/09/2019
26.31
 121,290 26.20 26.71 26.00 19,490 3,370 0.8
23/09/2019
26.20
 109,250 26.87 26.87 26.20 5,080 0 0.3
20/09/2019
26.87
 137,490 26.97 27.22 26.66 29,090 11,000 1.0
19/09/2019
26.97
 194,320 27.12 27.32 26.76 9,060 1,110 0.4
18/09/2019
27.12
 412,070 26.10 27.22 26.15 56,390 500 2.9
17/09/2019
26.10
 156,770 26.36 26.46 26.05 35,600 0 1.8
16/09/2019
26.36
 217,690 25.54 26.36 25.44 27,430 500 1.4
13/09/2019
25.54
 50,360 25.54 25.80 25.44 0 0 0
12/09/2019
25.54
 147,850 25.26 25.80 25.26 5,330 0 0.3
11/09/2019
25.26
 79,940 24.78 25.29 24.68 40,680 0 2.0
10/09/2019
24.78
 109,190 25.19 25.39 24.42 74,360 750 3.6
09/09/2019
25.19
 130,240 25.29 25.44 25.19 91,870 2,000 4.5
06/09/2019
25.29
 60,590 25.44 25.44 25.06 35,930 9,500 1.3
05/09/2019
25.44
 171,390 24.98 25.59 24.98 127,180 2,460 6.2
04/09/2019
24.98
 26,830 25.08 25.14 24.53 15,000 5,000 0.5
03/09/2019
25.08
 39,920 25.44 25.44 24.75 21,010 5,000 0.8
30/08/2019
25.44
 141,080 24.25 25.44 24.37 73,980 6,000 3.4
29/08/2019
24.25
 100,060 24.58 24.58 24.25 6,280 5,000 0.1
28/08/2019
24.58
 213,730 25.03 25.24 24.27 50,310 5,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |