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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |