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)
05/11/2018
26.64
 36,820 26.40 26.64 26.03 0 30 -0.0
02/11/2018
26.40
 45,870 25.98 26.69 25.98 1,700 2,530 -0.0
01/11/2018
25.98
 48,170 26.73 26.97 25.84 1,150 300 0.0
31/10/2018
26.73
 99,520 26.22 26.73 26.31 1,130 7,200 -0.3
30/10/2018
26.22
 70,590 26.40 26.73 26.17 70 730 -0.0
29/10/2018
26.40
 27,780 26.50 26.92 26.31 1,040 550 0.0
26/10/2018
26.50
 123,510 26.12 27.11 26.12 12,640 1,460 0.6
25/10/2018
26.12
 148,490 26.55 26.55 25.51 700 800 -0.0
24/10/2018
26.55
 106,360 27.01 27.44 26.55 100 4,000 -0.2
23/10/2018
27.01
 158,920 27.67 27.81 26.03 10,000 500 0.5
22/10/2018
27.67
 96,530 28.94 29.27 27.67 29,590 1,380 1.7
19/10/2018
28.94
 162,180 29.45 29.45 28.75 43,000 3,000 2.5
18/10/2018
29.45
 67,150 30.20 30.20 29.45 300 30 0.0
17/10/2018
30.20
 333,550 28.52 30.25 28.70 210,980 5,980 13.0
16/10/2018
28.52
 71,350 28.61 28.61 28.14 15,600 0 0.9
15/10/2018
28.61
 170,180 28.37 28.66 28.14 60,850 60 3.7
12/10/2018
28.37
 207,040 27.48 28.37 26.08 61,150 1,270 3.5
11/10/2018
27.48
 480,930 29.55 29.55 27.48 34,330 69,030 -2.0
10/10/2018
29.55
 298,700 31.24 31.61 29.08 5,990 5,290 0.1
09/10/2018
31.24
 154,020 31.89 32.03 31.24 34,620 400 2.3
08/10/2018
31.89
 259,660 31.70 32.31 31.24 78,070 22,010 3.8
05/10/2018
31.70
 298,860 31.70 32.31 31.24 58,090 13,070 3.1
04/10/2018
31.70
 144,510 32.13 32.36 31.70 32,000 12,940 1.3
03/10/2018
32.13
 574,550 30.91 32.45 30.95 312,300 31,170 19.3
02/10/2018
30.91
 622,110 29.45 30.95 29.41 253,860 22,070 15.0
01/10/2018
29.45
 260,510 29.78 30.25 29.27 91,720 30 5.8
28/09/2018
29.78
 154,730 29.97 30.02 29.78 67,200 0 4.3
27/09/2018
29.97
 221,320 29.92 30.20 29.83 73,630 1,030 4.6
26/09/2018
29.92
 553,530 29.17 30.30 29.12 168,540 27,540 8.9
25/09/2018
29.17
 409,110 29.55 29.69 28.61 148,040 0 9.3
24/09/2018
29.55
 522,200 28.23 29.78 28.23 193,500 60 12.1
21/09/2018
28.23
 370,580 27.76 28.23 27.58 874,000 751,250 7.3
20/09/2018
27.76
 156,780 27.58 28.00 27.58 351,480 710 19.3
19/09/2018
27.58
 275,830 27.48 28.05 27.48 8,190 700 0.4
18/09/2018
27.48
 313,520 27.34 27.48 26.64 3,000 30 0.2
17/09/2018
27.34
 159,700 27.34 27.72 27.20 13,150 357,560 -21.5
14/09/2018
27.34
 486,760 26.26 27.34 26.03 207,230 205,080 0.1
13/09/2018
26.26
 76,870 26.03 26.36 25.94 0 720 -0.0
12/09/2018
26.03
 71,340 26.22 26.36 26.03 0 6,520 -0.4
11/09/2018
26.22
 93,150 26.36 26.36 26.08 34,040 0 1.9
10/09/2018
26.36
 127,980 26.50 26.55 26.03 25,330 15,800 0.5
07/09/2018
26.50
 217,330 26.03 26.59 25.98 120,440 13,000 6.0
06/09/2018
26.03
 205,560 26.64 26.64 26.03 82,390 730 4.6
05/09/2018
26.64
 200,590 26.64 26.73 26.22 89,900 730 5.0
04/09/2018
26.64
 194,270 26.36 26.92 26.17 30,460 1,790 1.6
31/08/2018
26.36
 478,170 25.42 26.73 25.42 930 8,080 -0.4
30/08/2018
25.42
 276,300 25.04 25.47 24.86 35,240 147,300 -6.0
29/08/2018
25.04
 138,550 25.33 25.37 25.00 36,920 81,670 -2.4
28/08/2018
25.33
 184,500 25.00 25.47 24.95 340 81,730 -4.4
27/08/2018
25.00
 141,470 25.09 25.09 24.76 2,890 58,590 -3.0
24/08/2018
25.09
 94,880 25.09 25.09 24.72 130 20,580 -1.1
23/08/2018
25.09
 63,470 25.37 25.56 25.09 30 2,290 -0.1
22/08/2018
25.37
 313,110 24.90 25.70 24.76 20 3,110 -0.2
21/08/2018
24.90
 140,120 24.72 25.09 24.62 50,020 760 2.6
20/08/2018
24.72
 115,890 24.76 24.86 24.58 5,850 9,670 -0.2
17/08/2018
24.76
 187,610 25.09 25.09 24.58 11,980 3,650 0.4
16/08/2018
25.09
 48,660 25.33 25.33 24.90 500 3,950 -0.2
15/08/2018
25.33
 116,400 25.19 25.75 25.28 10 2,520 -0.1
14/08/2018
25.19
 222,870 24.62 25.28 24.67 800 3,070 -0.1
13/08/2018
24.62
 196,860 25.09 25.51 24.48 200 730 -0.0
10/08/2018
25.09
 55,350 25.47 25.98 25.09 30 6,720 -0.4
09/08/2018
25.47
 112,520 25.61 26.26 25.28 530 26,940 -1.4
08/08/2018
25.61
 30,420 25.89 26.08 25.33 180 1,460 -0.1
07/08/2018
25.89
 26,940 26.17 26.26 25.70 30 160 -0.0
06/08/2018
26.17
 43,640 25.98 26.26 25.98 50 0 0.0
03/08/2018
25.98
 60,350 26.50 26.69 25.98 100 1,480 -0.1
02/08/2018
26.50
 128,310 26.64 26.64 25.98 13,860 100 0.8
01/08/2018
26.64
 53,900 26.73 26.92 26.64 4,030 0 0.2
31/07/2018
26.73
 94,490 27.01 27.20 26.73 2,770 1,390 0.1
30/07/2018
27.01
 231,480 26.08 27.15 26.12 40,000 0 2.3
27/07/2018
26.08
 63,680 25.84 26.69 25.84 31,670 0 1.8
26/07/2018
25.84
 99,310 25.70 25.98 25.61 84,330 700 4.6
25/07/2018
25.70
 169,720 25.89 26.12 25.70 104,360 0 5.8
24/07/2018
25.89
 172,310 25.94 26.26 25.70 80,650 6,000 4.1
23/07/2018
25.94
 120,460 25.94 26.64 25.94 52,330 1,820 2.8
20/07/2018
25.94
 188,020 25.61 26.17 25.61 86,230 5,030 4.5
19/07/2018
25.61
 164,220 25.09 25.79 25.19 10,140 60 0.5
18/07/2018
25.09
 279,370 24.86 25.28 24.62 1,870 24,580 -1.2
17/07/2018
24.86
 52,170 25.00 25.23 24.67 7,550 19,350 -0.6
16/07/2018
25.00
 57,260 25.00 25.51 24.86 8,600 7,510 0.1
13/07/2018
25.00
 90,040 24.39 25.28 24.39 13,070 60 0.7
12/07/2018
24.39
 75,830 24.43 25.09 24.15 5,790 1,320 0.2
11/07/2018
24.43
 100,840 25.84 25.84 24.43 60 500 -0.0
10/07/2018
25.84
 221,410 26.36 26.73 25.65 8,550 75,010 -3.7
09/07/2018
26.36
 104,890 27.20 27.30 26.36 60 36,360 -2.1
06/07/2018
27.20
 58,020 27.91 27.91 27.20 0 16,400 -1.0
05/07/2018
27.91
 226,250 27.20 28.14 26.78 173,090 3,960 10.0
04/07/2018
27.20
 112,510 26.50 27.34 26.17 96,090 2,000 5.4
03/07/2018
26.50
 182,190 26.97 27.20 26.08 77,100 24,910 3.0
02/07/2018
26.97
 109,490 27.48 27.48 26.36 38,820 2,030 2.1
29/06/2018
27.48
 113,150 27.91 28.14 27.20 82,750 5,000 4.7
28/06/2018
27.91
 669,830 27.95 28.19 27.67 587,920 4,000 35.0
27/06/2018
27.95
 93,350 28.00 28.33 27.91 51,420 2,100 3.0
26/06/2018
28.00
 216,990 27.72 28.14 27.25 132,370 1,000 7.8
25/06/2018
27.72
 51,720 27.67 28.37 27.67 2,030 2,040 -0.0
22/06/2018
27.67
 102,710 27.30 28.14 27.20 46,450 10,000 2.2
21/06/2018
27.30
 157,720 28.14 28.61 27.15 30,090 2,000 1.6
20/06/2018
28.14
 62,950 28.00 28.52 27.48 340 3,440 -0.2
19/06/2018
28.00
 288,770 28.98 29.08 27.20 79,150 500 4.7
18/06/2018
28.98
 207,200 29.22 29.55 28.98 54,990 720 3.4

Chính sách bảo mật | Điều khoản sử dụng |