CTCP Nhựa Bình Minh (bmp)

136.70
-3.60
(-2.57%)
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
(2026-02-23) 		-21.50 -13.29% 2,849,600 -1,037,700 -150.6
136.70
162.50
136.70
2 tháng
(2026-01-19) 		-29.50 -17.37% 6,665,400 -2,102,000 -322.2
136.70
169.80
136.70
3 tháng
(2025-12-18) 		-44.30 -24% 9,380,400 -2,216,900 -342.0
136.70
184.60
136.70
6 tháng
(2025-09-19) 		-3.23 -2.25% 18,272,900 -2,348,700 -353.0
135.64
188.80
136.70
12 tháng
(2025-03-24) 		29.78 26.94% 43,588,300 10,181 -100.7
98.27
188.80
136.70
24 tháng
(2024-03-28) 		45.83 48.52% 97,440,600 -1,366,748 -233.4
80.18
188.80
136.70
36 tháng
(2023-04-03) 		97.48 227.62% 167,553,300 -1,345,171 -178.9
42.82
188.80
136.70
60 tháng
(2021-04-13) 		101.43 260.91% 206,978,200 2,011,588 16.4
34.31
188.80
136.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
25.35
 36,000 25.05 25.46 25.00 13,150 1,800 0.6
19/02/2019
25.05
 116,780 25.46 25.66 24.79 130,160 105,970 1.2
18/02/2019
25.46
 90,260 25.76 25.97 25.41 320,040 359,100 -2.0
15/02/2019
25.76
 126,920 25.66 26.37 25.46 191,970 175,600 0.8
14/02/2019
25.66
 127,720 25.86 25.97 25.46 360,710 310,030 2.6
13/02/2019
25.86
 169,070 24.54 25.86 24.64 202,860 141,010 3.1
12/02/2019
24.54
 128,940 23.52 24.54 23.52 20,560 30,090 -0.5
11/02/2019
23.52
 61,720 23.22 23.73 23.39 6,650 31,320 -1.1
01/02/2019
23.22
 134,850 23.42 23.93 23.22 19,920 1,030 0.9
31/01/2019
23.42
 98,230 23.32 23.78 23.32 0 0 0
30/01/2019
23.32
 88,020 23.42 23.83 23.22 2,720 30,030 -1.3
29/01/2019
23.42
 127,450 23.93 24.13 23.27 21,130 32,020 -0.5
28/01/2019
23.93
 53,070 24.69 24.90 23.93 200 0 0.0
25/01/2019
24.69
 92,600 24.74 24.74 24.44 25,100 0 1.2
24/01/2019
24.74
 45,720 24.74 25.05 24.51 8,800 0 0.4
23/01/2019
24.74
 106,870 24.54 25.15 24.34 20,030 30,200 -0.5
22/01/2019
24.54
 125,000 24.49 24.79 24.44 24,480 58,090 -1.6
21/01/2019
24.49
 102,740 24.95 25.20 24.44 700 30,290 -1.4
18/01/2019
24.95
 67,550 25.05 25.20 24.92 22,470 34,850 -0.6
17/01/2019
25.05
 83,180 25.46 25.66 25.05 30,100 50,580 -1.0
16/01/2019
25.46
 115,040 25.71 25.86 25.20 29,810 61,400 -1.6
15/01/2019
25.71
 79,860 25.56 25.71 25.35 23,800 23,510 0.0
14/01/2019
25.56
 50,990 25.76 25.81 25.35 20,040 4,000 0.8
11/01/2019
25.76
 58,120 25.86 26.22 25.51 20,040 17,400 0.1
10/01/2019
25.86
 58,610 25.51 26.12 25.56 9,000 17,280 -0.4
09/01/2019
25.51
 38,970 25.00 25.51 25.00 18,000 10,940 0.4
08/01/2019
25.00
 37,440 25.07 25.20 24.97 10 11,270 -0.6
07/01/2019
25.07
 102,500 24.87 25.71 24.95 31,120 36,560 -0.3
04/01/2019
24.87
 117,230 25.05 25.05 24.51 20,100 56,910 -1.8
03/01/2019
25.05
 191,330 25.81 26.02 25.05 59,160 38,590 1.0
02/01/2019
25.81
 65,370 26.78 26.78 25.76 1,140 12,000 -0.6
28/12/2018
26.78
 48,870 26.73 26.98 26.68 1,000 11,910 -0.6
27/12/2018
26.73
 61,960 26.32 26.98 26.47 140 19,830 -1.0
26/12/2018
26.32
 138,240 26.47 26.63 26.32 15,000 42,040 -1.4

Chính sách bảo mật | Điều khoản sử dụng |