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)
27/08/2019
25.03
 160,720 25.64 25.95 24.53 32,200 5,000 1.4
26/08/2019
25.64
 80,690 25.80 26.05 25.49 20,000 15,420 0.2
23/08/2019
25.80
 69,070 25.75 26.20 25.59 44,860 350 2.3
22/08/2019
25.75
 71,390 25.85 25.85 25.70 0 0 0
21/08/2019
25.85
 139,980 26.41 26.41 25.80 1,230 0 0.1
20/08/2019
26.41
 101,670 25.95 26.41 25.70 24,410 50 1.2
19/08/2019
25.95
 84,420 26.31 26.66 25.90 720 0 0.0
16/08/2019
26.31
 266,660 25.70 26.76 25.44 26,080 1,000 1.3
15/08/2019
25.70
 82,580 25.64 25.80 25.08 0 0 0
14/08/2019
25.64
 90,340 25.70 26.15 25.54 0 34,090 -1.7
13/08/2019
25.70
 259,260 26.05 26.05 25.19 31,100 0 1.6
12/08/2019
26.05
 84,390 26.41 26.41 25.95 7,810 0 0.4
09/08/2019
26.41
 111,890 26.61 26.81 26.20 19,500 3,400 0.8
08/08/2019
26.61
 620,260 25.03 26.61 25.19 6,900 1,760 0.3
07/08/2019
25.03
 129,290 24.12 25.03 24.07 25,000 0 1.2
06/08/2019
24.12
 82,970 24.42 24.42 23.91 24,400 0 1.2
05/08/2019
24.42
 23,360 24.88 24.93 24.42 260 0 0.0
02/08/2019
24.88
 101,870 24.78 24.93 24.35 37,800 1,410 1.8
01/08/2019
24.78
 76,610 24.68 24.88 24.47 46,000 0 2.2
31/07/2019
24.68
 137,230 24.35 24.83 23.76 71,450 0 3.4
30/07/2019
24.35
 93,500 24.83 24.93 24.35 40,000 0 1.9
29/07/2019
24.83
 70,270 25.29 25.29 24.68 35,000 0 1.7
26/07/2019
25.29
 130,960 25.19 25.34 24.53 37,200 0 1.8
25/07/2019
25.19
 170,030 25.59 25.59 24.73 45,480 24,500 1.0
24/07/2019
25.59
 118,170 25.49 25.90 25.19 21,850 1,000 1.0
23/07/2019
25.49
 419,580 25.03 25.95 24.73 121,130 102,260 1.0
22/07/2019
25.03
 148,900 25.36 25.42 24.88 50,110 15,320 1.7
19/07/2019
25.36
 174,650 25.19 25.70 24.86 50,290 31,460 0.9
18/07/2019
25.19
 148,750 25.49 25.54 24.93 38,960 240 1.9
17/07/2019
25.49
 416,730 25.70 25.95 25.08 207,390 55,000 7.6
16/07/2019
25.70
 312,950 25.44 26.31 25.44 197,700 2,190 10.0
15/07/2019
25.44
 385,600 24.58 25.49 24.47 252,190 2,940 12.4
12/07/2019
24.58
 573,100 23.56 24.98 23.35 469,640 2,270 22.4
11/07/2019
23.56
 144,470 23.61 23.86 23.41 37,000 510 1.7
10/07/2019
23.61
 144,060 23.56 23.66 23.41 70,300 0 3.3
09/07/2019
23.56
 251,790 23.00 23.86 22.77 133,470 4,560 5.9
08/07/2019
23.00
 131,130 23.20 23.20 22.85 37,410 0 1.7
05/07/2019
23.20
 337,580 22.64 23.23 22.64 141,100 1,060 6.4
04/07/2019
22.64
 216,310 22.03 22.64 22.13 67,780 110,240 -1.9
03/07/2019
22.03
 136,480 21.88 22.18 21.88 8,800 43,200 -1.5
02/07/2019
21.88
 40,040 21.88 22.03 21.73 15,740 0 0.7
01/07/2019
21.88
 32,910 21.68 21.98 21.68 5,400 100 0.2
28/06/2019
21.68
 56,630 21.88 21.93 21.68 8,620 17,930 -0.4
27/06/2019
21.88
 108,700 21.88 22.08 21.73 36,000 300 1.5
26/06/2019
21.88
 44,130 22.03 22.08 21.62 340,740 316,650 1.0
25/06/2019
22.03
 39,240 21.73 22.03 21.62 23,950 30 1.0
24/06/2019
21.73
 60,040 21.78 22.08 21.73 7,570 40 0.3
21/06/2019
21.78
 47,920 21.88 22.24 21.73 1,300 900 0.0
20/06/2019
21.88
 52,070 21.88 22.24 21.88 1,200 0 0.1
19/06/2019
21.88
 75,470 21.62 22.26 21.68 0 2,640 -0.1
18/06/2019
21.62
 63,990 22.24 22.39 21.62 2,740 10 0.1
17/06/2019
22.24
 89,380 22.18 22.39 22.16 1,500 0 0.1
14/06/2019
22.18
 50,150 22.39 22.49 22.18 100 0 0.0
13/06/2019
22.39
 41,820 22.57 22.59 22.36 0 270 -0.0
12/06/2019
22.57
 86,670 22.39 22.74 22.34 190,000 180,000 0.4
11/06/2019
22.39
 35,470 22.49 22.59 22.39 0 30 -0.0
10/06/2019
22.49
 133,780 22.64 22.90 22.44 50,020 2,520 2.1
07/06/2019
22.64
 233,940 21.62 22.69 21.80 109,010 56,180 2.3
06/06/2019
21.62
 96,700 21.12 21.62 20.86 25,330 0 1.1
05/06/2019
21.12
 147,500 21.88 22.34 21.12 4,400 30,900 -1.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 25%
04/06/2019
21.88
 133,120 22.49 22.74 21.88 130 5,210 -0.2
03/06/2019
22.49
 128,690 22.63 22.68 22.39 20,500 0 1.0
31/05/2019
22.63
 144,280 22.75 22.88 22.59 2,860 30 0.1
30/05/2019
22.75
 133,320 22.88 22.97 22.66 149,460 100,000 2.3
29/05/2019
22.88
 239,520 22.18 22.88 22.20 66,004 41,704 1.1
28/05/2019
22.18
 267,630 22.27 22.44 22.18 72,020 153,360 -3.8
27/05/2019
22.27
 221,220 21.86 22.44 21.91 62,130 86,510 -1.1
24/05/2019
21.86
 193,870 22.23 22.30 21.86 610 0 0.0
23/05/2019
22.23
 124,720 22.30 22.30 22.06 3,540 300 0.1
22/05/2019
22.30
 164,800 22.47 22.54 22.30 10 650 -0.0
21/05/2019
22.47
 475,760 21.84 22.54 22.30 0 150,350 -7.0
20/05/2019
21.84
 174,570 22.15 22.15 21.67 1,000 0 0.0
17/05/2019
22.15
 77,550 22.25 22.37 21.96 140 0 0.0
16/05/2019
22.25
 267,660 21.91 22.44 22.06 3,520 185,000 -8.4
15/05/2019
21.91
 474,700 21.45 21.91 21.57 740 388,690 -17.5
14/05/2019
21.45
 245,550 21.50 21.82 21.19 1,610 171,490 -7.6
13/05/2019
21.50
 85,440 21.53 21.67 21.43 40 34,000 -1.5
10/05/2019
21.53
 162,570 21.53 21.67 21.33 126,120 180,000 -2.4
09/05/2019
21.53
 74,760 21.50 21.67 21.53 2,070 18,040 -0.7
08/05/2019
21.50
 83,710 22.01 22.01 21.19 13,870 0 0.6
07/05/2019
22.01
 74,330 21.91 22.39 21.72 20 25,000 -1.1
06/05/2019
21.91
 74,640 22.56 22.56 21.91 40 280 -0.0
03/05/2019
22.56
 30,040 22.49 22.63 22.44 100 2,400 -0.1
02/05/2019
22.49
 83,180 22.83 22.97 22.49 27,260 48,390 -1.0
26/04/2019
22.83
 68,280 22.44 22.83 22.37 100 0 0.0
25/04/2019
22.44
 70,400 22.63 22.63 22.44 0 0 0
24/04/2019
22.63
 69,130 22.63 22.88 22.49 120 28,090 -1.3
23/04/2019
22.63
 50,690 22.47 22.63 22.35 500 0 0.0
22/04/2019
22.47
 78,850 22.63 22.88 22.30 10,040 25,080 -0.7
19/04/2019
22.63
 320,520 22.54 22.92 22.15 11,300 142,700 -6.1
18/04/2019
22.54
 130,880 23.14 23.40 22.54 380 60,000 -2.8
17/04/2019
23.14
 106,270 23.69 23.69 23.14 24,780 46,630 -1.1
16/04/2019
23.69
 71,390 23.45 23.69 23.02 11,020 0 0.5
12/04/2019
23.45
 88,180 23.26 23.60 23.26 150 140 0.0
11/04/2019
23.26
 94,510 23.79 24.22 23.12 4,410 0 0.2
10/04/2019
23.79
 66,810 24.03 24.03 23.74 20,000 22,500 -0.1
09/04/2019
24.03
 139,710 24.03 24.32 23.89 46,020 9,480 1.8
08/04/2019
24.03
 118,400 23.60 24.03 23.74 10 31,350 -1.6
05/04/2019
23.60
 48,030 23.60 23.74 23.45 20 11,100 -0.5
04/04/2019
23.60
 90,260 23.55 23.79 23.45 10,700 17,930 -0.4

Chính sách bảo mật | Điều khoản sử dụng |