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)
03/04/2019
23.55
 98,110 23.79 23.79 23.40 2,130 19,400 -0.8
02/04/2019
23.79
 60,880 23.93 24.08 23.62 0 8,990 -0.4
01/04/2019
23.93
 125,150 23.38 23.93 23.38 47,470 24,840 1.1
29/03/2019
23.38
 118,910 23.38 23.79 23.38 29,030 22,000 0.3
28/03/2019
23.38
 141,150 23.40 23.40 23.12 25,600 15,000 0.5
27/03/2019
23.40
 84,120 23.36 23.79 23.40 2,000 19,140 -0.8
26/03/2019
23.36
 109,430 23.40 23.60 23.16 2,010 27,390 -1.2
25/03/2019
23.40
 178,670 24.18 24.51 23.02 180 1,000 -0.0
22/03/2019
24.18
 100,070 24.08 24.56 24.01 30 30 -0
21/03/2019
24.08
 139,070 24.95 24.95 24.08 1,000 23,270 -1.1
20/03/2019
24.95
 140,080 24.66 25.04 24.32 0 21,730 -1.1
19/03/2019
24.66
 265,280 25.43 25.52 24.56 11,000 32,320 -1.1
18/03/2019
25.43
 198,990 26.01 26.01 25.43 1,550 110,000 -5.8
15/03/2019
26.01
 51,160 26.01 26.15 25.52 20 8,140 -0.4
14/03/2019
26.01
 224,270 25.57 26.49 25.76 12,460 21,800 -0.5
13/03/2019
25.57
 122,700 25.52 25.91 25.43 70,000 71,940 -0.1
12/03/2019
25.52
 78,600 25.43 25.62 25.38 12,700 5,300 0.4
11/03/2019
25.43
 42,190 25.38 25.76 25.33 83,000 81,000 0.1
08/03/2019
25.38
 188,330 26.01 26.01 25.23 4,040 25,160 -1.1
07/03/2019
26.01
 171,470 25.67 26.29 25.62 13,500 41,880 -1.5
06/03/2019
25.67
 133,990 26.01 26.25 25.57 130 31,830 -1.7
05/03/2019
26.01
 276,680 25.57 26.97 25.67 90 58,400 -3.2
04/03/2019
25.57
 174,960 26.01 26.10 25.57 220 39,790 -2.1
01/03/2019
26.01
 152,310 25.52 26.01 25.33 120,000 134,890 -0.8
28/02/2019
25.52
 518,700 25.28 26.25 25.23 25,000 148,020 -6.5
27/02/2019
25.28
 394,050 24.08 25.28 24.08 20,000 110,130 -4.6
26/02/2019
24.08
 101,140 23.31 24.08 23.40 1,200 20,110 -0.9
25/02/2019
23.31
 96,140 23.60 24.03 23.31 290 42,000 -2.0
22/02/2019
23.60
 94,670 23.84 23.84 23.36 1,290 5,700 -0.2
21/02/2019
23.84
 26,450 23.98 24.08 23.67 6,090 1,500 0.2
20/02/2019
23.98
 36,000 23.69 24.08 23.65 13,150 1,800 0.6
19/02/2019
23.69
 116,780 24.08 24.27 23.45 130,160 105,970 1.2
18/02/2019
24.08
 90,260 24.37 24.56 24.03 320,040 359,100 -2.0
15/02/2019
24.37
 126,920 24.27 24.95 24.08 191,970 175,600 0.8
14/02/2019
24.27
 127,720 24.46 24.56 24.08 360,710 310,030 2.6
13/02/2019
24.46
 169,070 23.21 24.46 23.31 202,860 141,010 3.1
12/02/2019
23.21
 128,940 22.25 23.21 22.25 20,560 30,090 -0.5
11/02/2019
22.25
 61,720 21.96 22.44 22.13 6,650 31,320 -1.1
01/02/2019
21.96
 134,850 22.15 22.63 21.96 19,920 1,030 0.9
31/01/2019
22.15
 98,230 22.06 22.49 22.06 0 0 0
30/01/2019
22.06
 88,020 22.15 22.54 21.96 2,720 30,030 -1.3
29/01/2019
22.15
 127,450 22.63 22.83 22.01 21,130 32,020 -0.5
28/01/2019
22.63
 53,070 23.36 23.55 22.63 200 0 0.0
25/01/2019
23.36
 92,600 23.40 23.40 23.12 25,100 0 1.2
24/01/2019
23.40
 45,720 23.40 23.69 23.19 8,800 0 0.4
23/01/2019
23.40
 106,870 23.21 23.79 23.02 20,030 30,200 -0.5
22/01/2019
23.21
 125,000 23.16 23.45 23.12 24,480 58,090 -1.6
21/01/2019
23.16
 102,740 23.60 23.84 23.12 700 30,290 -1.4
18/01/2019
23.60
 67,550 23.69 23.84 23.57 22,470 34,850 -0.6
17/01/2019
23.69
 83,180 24.08 24.27 23.69 30,100 50,580 -1.0
16/01/2019
24.08
 115,040 24.32 24.46 23.84 29,810 61,400 -1.6
15/01/2019
24.32
 79,860 24.18 24.32 23.98 23,800 23,510 0.0
14/01/2019
24.18
 50,990 24.37 24.42 23.98 20,040 4,000 0.8
11/01/2019
24.37
 58,120 24.46 24.80 24.13 20,040 17,400 0.1
10/01/2019
24.46
 58,610 24.13 24.71 24.18 9,000 17,280 -0.4
09/01/2019
24.13
 38,970 23.65 24.13 23.65 18,000 10,940 0.4
08/01/2019
23.65
 37,440 23.72 23.84 23.62 10 11,270 -0.6
07/01/2019
23.72
 102,500 23.53 24.32 23.60 31,120 36,560 -0.3
04/01/2019
23.53
 117,230 23.69 23.69 23.19 20,100 56,910 -1.8
03/01/2019
23.69
 191,330 24.42 24.61 23.69 59,160 38,590 1.0
02/01/2019
24.42
 65,370 25.33 25.33 24.37 1,140 12,000 -0.6
28/12/2018
25.33
 48,870 25.28 25.52 25.23 1,000 11,910 -0.6
27/12/2018
25.28
 61,960 24.90 25.52 25.04 140 19,830 -1.0
26/12/2018
24.90
 138,240 25.04 25.19 24.90 15,000 42,040 -1.4
25/12/2018
25.04
 240,130 26.05 26.05 24.37 100 49,880 -2.6
24/12/2018
26.05
 39,180 26.44 26.63 26.05 120 11,500 -0.6
21/12/2018
26.44
 56,340 26.34 26.63 26.01 20,200 31,760 -0.6
20/12/2018
26.34
 136,460 26.44 26.78 26.25 26,370 40,120 -0.8
19/12/2018
26.44
 149,420 26.63 27.02 24.80 100,300 150,190 -2.7
18/12/2018
26.63
 119,880 26.97 27.16 26.44 30,330 3,800 1.5
17/12/2018
26.97
 61,940 27.59 27.69 26.97 12,610 1,160 0.6
14/12/2018
27.59
 93,520 27.93 28.12 27.55 6,110 13,960 -0.4
13/12/2018
27.93
 163,080 27.59 28.22 27.64 7,460 2,000 0.3
12/12/2018
27.59
 100,300 27.31 27.59 27.11 23,680 2,930 1.2
11/12/2018
27.31
 122,220 27.35 27.84 27.31 26,560 13,080 0.8
10/12/2018
27.35
 57,060 27.35 27.59 26.97 1,030 0 0.1
07/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2018
27.35
 152,480 26.92 27.55 27.21 620 36,130 -2.0
06/12/2018
26.92
 149,080 27.44 27.44 26.78 6,760 57,790 -2.9
05/12/2018
27.44
 171,370 27.20 27.53 26.78 7,820 50,560 -2.5
04/12/2018
27.20
 209,340 26.45 27.67 26.45 12,720 70,950 -3.3
03/12/2018
26.45
 123,910 25.89 26.50 26.22 12,030 41,170 -1.6
30/11/2018
25.89
 118,120 26.03 26.22 25.79 0 39,370 -2.2
29/11/2018
26.03
 35,940 26.08 26.69 26.03 130 13,860 -0.8
28/11/2018
26.08
 95,440 26.40 26.73 26.08 280 30,940 -1.7
27/11/2018
26.40
 95,440 26.73 26.97 26.26 0 33,030 -1.9
26/11/2018
26.73
 124,950 26.22 27.20 26.22 1,000 27,010 -1.5
23/11/2018
26.22
 86,470 26.59 26.59 26.17 0 25,530 -1.4
22/11/2018
26.59
 69,040 26.50 26.73 26.22 0 19,640 -1.1
21/11/2018
26.50
 142,240 25.84 26.69 25.79 1,000 37,830 -2.1
20/11/2018
25.84
 49,550 25.94 26.03 25.70 0 13,720 -0.8
19/11/2018
25.94
 41,640 26.03 26.31 25.75 850 0 0.0
16/11/2018
26.03
 23,720 25.70 26.26 25.79 2,000 0 0.1
15/11/2018
25.70
 33,150 25.98 26.26 25.70 120 0 0.0
14/11/2018
25.98
 31,200 26.26 26.59 25.98 0 3,690 -0.2
13/11/2018
26.26
 37,460 26.31 26.69 25.89 60 20 0.0
12/11/2018
26.31
 38,000 26.59 26.59 26.08 0 130 -0.0
09/11/2018
26.59
 55,040 26.73 26.73 26.36 7,140 3,510 0.2
08/11/2018
26.73
 25,850 26.59 27.20 26.73 2,100 1,740 0.0
07/11/2018
26.59
 41,190 27.06 27.15 26.59 1,210 20 0.1
06/11/2018
27.06
 98,140 26.64 27.44 26.31 3,210 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |