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)
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
25/12/2018
26.47
 240,130 27.54 27.54 25.76 100 49,880 -2.6
24/12/2018
27.54
 39,180 27.95 28.15 27.54 120 11,500 -0.6
21/12/2018
27.95
 56,340 27.85 28.15 27.49 20,200 31,760 -0.6
20/12/2018
27.85
 136,460 27.95 28.31 27.75 26,370 40,120 -0.8
19/12/2018
27.95
 149,420 28.15 28.56 26.22 100,300 150,190 -2.7
18/12/2018
28.15
 119,880 28.51 28.71 27.95 30,330 3,800 1.5
17/12/2018
28.51
 61,940 29.17 29.27 28.51 12,610 1,160 0.6
14/12/2018
29.17
 93,520 29.53 29.73 29.12 6,110 13,960 -0.4
13/12/2018
29.53
 163,080 29.17 29.83 29.22 7,460 2,000 0.3
12/12/2018
29.17
 100,300 28.87 29.17 28.66 23,680 2,930 1.2
11/12/2018
28.87
 122,220 28.92 29.43 28.87 26,560 13,080 0.8
10/12/2018
28.92
 57,060 28.92 29.17 28.51 1,030 0 0.1
07/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2018
28.92
 152,480 28.46 29.12 28.77 620 36,130 -2.0
06/12/2018
28.46
 149,080 29.01 29.01 28.31 6,760 57,790 -2.9
05/12/2018
29.01
 171,370 28.76 29.10 28.31 7,820 50,560 -2.5
04/12/2018
28.76
 209,340 27.96 29.25 27.96 12,720 70,950 -3.3
03/12/2018
27.96
 123,910 27.37 28.01 27.72 12,030 41,170 -1.6
30/11/2018
27.37
 118,120 27.52 27.72 27.27 0 39,370 -2.2
29/11/2018
27.52
 35,940 27.57 28.21 27.52 130 13,860 -0.8
28/11/2018
27.57
 95,440 27.91 28.26 27.57 280 30,940 -1.7
27/11/2018
27.91
 95,440 28.26 28.51 27.77 0 33,030 -1.9
26/11/2018
28.26
 124,950 27.72 28.76 27.72 1,000 27,010 -1.5
23/11/2018
27.72
 86,470 28.11 28.11 27.67 0 25,530 -1.4
22/11/2018
28.11
 69,040 28.01 28.26 27.72 0 19,640 -1.1
21/11/2018
28.01
 142,240 27.32 28.21 27.27 1,000 37,830 -2.1
20/11/2018
27.32
 49,550 27.42 27.52 27.17 0 13,720 -0.8
19/11/2018
27.42
 41,640 27.52 27.82 27.22 850 0 0.0
16/11/2018
27.52
 23,720 27.17 27.77 27.27 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |