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)
27/06/2018
29.55
 93,350 29.60 29.95 29.50 51,420 2,100 3.0
26/06/2018
29.60
 216,990 29.30 29.75 28.81 132,370 1,000 7.8
25/06/2018
29.30
 51,720 29.25 30.00 29.25 2,030 2,040 -0.0
22/06/2018
29.25
 102,710 28.86 29.75 28.76 46,450 10,000 2.2
21/06/2018
28.86
 157,720 29.75 30.25 28.71 30,090 2,000 1.6
20/06/2018
29.75
 62,950 29.60 30.15 29.06 340 3,440 -0.2
19/06/2018
29.60
 288,770 30.64 30.74 28.76 79,150 500 4.7
18/06/2018
30.64
 207,200 30.89 31.24 30.64 54,990 720 3.4
15/06/2018
30.89
 213,280 30.25 30.89 30.39 84,650 23,550 3.8
14/06/2018
30.25
 152,460 30.25 30.89 30.00 81,690 2,990 4.9
13/06/2018
30.25
 127,700 29.55 30.25 29.40 12,710 3,060 0.6
12/06/2018
29.55
 281,390 30.54 30.54 29.50 20,150 7,900 0.7
11/06/2018
30.54
 103,480 30.99 31.19 30.49 290 10,130 -0.6
08/06/2018
30.99
 218,360 31.39 31.39 30.54 27,340 2,630 1.5
07/06/2018
31.39
 250,700 31.73 32.43 31.39 10 3,310 -0.2
06/06/2018
31.73
 233,910 31.04 31.98 30.79 4,640 1,810 0.2
05/06/2018
31.04
 263,090 30.34 31.04 29.90 55,890 2,750 3.2
04/06/2018
30.34
 244,860 30.79 30.79 30.05 40,740 15,220 1.6
01/06/2018
30.79
 213,620 31.48 31.68 30.74 6,400 8,330 -0.1
31/05/2018
31.48
 589,170 29.75 31.48 29.50 162,340 4,020 9.8
30/05/2018
29.75
 221,580 29.55 29.75 29.15 153,730 0 9.2
29/05/2018
29.55
 325,470 29.01 29.90 27.91 218,810 1,000 12.9
28/05/2018
29.01
 422,070 29.60 29.75 27.82 212,090 0 12.5
25/05/2018
29.60
 327,180 29.60 29.95 29.15 190,130 0 11.4
24/05/2018
29.60
 173,940 29.90 30.15 29.50 82,250 2,000 4.8
23/05/2018
29.90
 381,500 29.20 29.95 29.01 140,070 1,150 8.3
22/05/2018
29.20
 535,020 28.56 30.25 28.26 339,460 102,130 13.9
21/05/2018
28.56
 133,350 28.76 29.20 28.31 27,360 630 1.5
18/05/2018
28.76
 294,150 29.30 29.30 28.26 115,580 1,800 6.6
17/05/2018
29.30
 229,090 29.75 29.75 29.01 59,350 0 3.5
16/05/2018
29.75
 512,510 29.75 31.19 29.65 19,620 980 1.1
15/05/2018
29.75
 401,580 27.82 29.75 29.25 117,280 3,000 6.8
14/05/2018
27.82
 396,360 26.03 27.82 26.13 56,760 7,840 2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 25%
11/05/2018
26.03
 249,350 24.84 26.23 25.39 29,990 14,130 0.8
10/05/2018
24.84
 263,720 25.27 25.31 24.79 9,010 44,200 -1.9
09/05/2018
25.27
 190,110 25.27 25.60 25.03 200 57,120 -3.1
08/05/2018
25.27
 259,560 24.79 25.45 24.79 65,600 100,470 -1.9
07/05/2018
24.79
 293,110 24.56 25.12 24.32 8,250 96,750 -4.6
04/05/2018
24.56
 272,410 25.41 25.83 24.56 3,600 81,970 -4.1
03/05/2018
25.41
 226,260 25.27 25.69 24.70 1,200 111,210 -5.9
02/05/2018
25.27
 308,030 25.17 25.93 25.17 35,200 104,540 -3.8
27/04/2018
25.17
 338,360 24.70 25.27 24.65 43,520 139,410 -5.1
26/04/2018
24.70
 470,660 25.97 26.45 24.37 21,950 79,710 -3.1
24/04/2018
25.97
 396,940 26.97 26.97 25.97 22,120 53,970 -1.8
23/04/2018
26.97
 339,060 28.95 29.14 26.97 14,280 12,800 0.1
20/04/2018
28.95
 329,090 28.57 29.47 28.48 21,010 191,680 -10.4
19/04/2018
28.57
 466,560 30.04 30.18 28.38 21,390 158,870 -8.4
18/04/2018
30.04
 603,300 31.36 31.64 30.04 78,950 140,090 -4.0
17/04/2018
31.36
 356,190 32.40 32.82 31.17 1,580 19,650 -1.2
16/04/2018
32.40
 178,770 32.82 32.82 32.40 5,100 28,820 -1.6
13/04/2018
32.82
 195,210 33.67 33.96 32.82 95,360 78,330 1.2
12/04/2018
33.67
 362,540 33.06 34.00 32.82 256,710 80,000 12.6
11/04/2018
33.06
 373,960 33.48 34.05 33.06 140,320 83,250 4.1
10/04/2018
33.48
 314,250 33.48 33.91 32.96 147,110 87,000 4.3
09/04/2018
33.48
 207,680 33.48 33.53 33.29 121,180 50,000 5.0
06/04/2018
33.48
 208,400 33.53 33.81 33.34 64,980 78,410 -1.0
05/04/2018
33.53
 222,110 33.06 33.77 32.59 43,740 110,950 -4.8
04/04/2018
33.06
 256,490 34.05 34.43 33.06 13,980 50,000 -2.6
03/04/2018
34.05
 284,650 33.53 34.52 33.81 9,460 52,560 -3.1
02/04/2018
33.53
 183,830 32.49 33.96 32.59 6,100 9,600 -0.2
30/03/2018
32.49
 235,460 33.06 33.06 32.11 4,930 16,620 -0.8
29/03/2018
33.06
 445,360 34.24 34.24 32.82 46,680 52,300 -0.4
28/03/2018
34.24
 210,310 34.47 34.66 34.24 15,630 50,000 -2.5
27/03/2018
34.47
 355,170 34.76 35.18 34.29 27,420 53,000 -1.9
26/03/2018
34.76
 179,420 34.85 35.66 34.76 4,000 4,200 -0.0
23/03/2018
34.85
 357,310 35.56 35.56 34.47 11,170 11,240 0.0
22/03/2018
35.56
 234,960 36.65 36.65 35.56 1,340 0 0.1
21/03/2018
36.65
 473,200 35.89 36.65 36.08 95,320 25,400 5.4
20/03/2018
35.89
 512,260 34.95 36.22 34.62 4,560 103,340 -7.4
19/03/2018
34.95
 510,060 35.42 35.42 34.66 12,630 90,900 -5.8
16/03/2018
35.42
 605,690 36.32 36.32 35.42 47,480 269,510 -16.7
15/03/2018
36.32
 341,440 37.26 37.26 35.89 21,600 110,000 -6.8
14/03/2018
37.26
 852,040 35.70 37.40 34.76 20,350 140,500 -9.3
13/03/2018
35.70
 674,170 37.07 37.07 35.42 9,700 117,900 -8.2
12/03/2018
37.07
 1,073,940 39.06 39.62 36.93 10,350 42,520 -2.5
09/03/2018
39.06
 790,790 40.61 40.61 38.25 530 0 0.0
08/03/2018
40.61
 260,030 40.99 41.75 40.38 20 77,910 -6.7
07/03/2018
40.99
 402,370 41.13 41.51 39.72 3,240 3,310 -0.0
06/03/2018
41.13
 415,790 41.61 42.27 40.76 3,380 12,000 -0.8
05/03/2018
41.61
 480,180 42.13 43.45 41.61 2,250 77,190 -6.8
02/03/2018
42.13
 759,550 42.98 42.98 41.75 3,030 95,210 -8.2
01/03/2018
42.98
 618,470 44.30 44.39 42.98 150 80,720 -7.4
28/02/2018
44.30
 1,065,780 43.45 45.29 43.45 12,650 55,710 -4.1
27/02/2018
43.45
 576,270 43.35 44.30 43.21 700 170,100 -15.6
26/02/2018
43.35
 643,560 44.11 44.86 43.12 100 32,910 -3.1
23/02/2018
44.11
 921,660 42.17 44.86 42.17 5,080 103,040 -9.1
22/02/2018
42.17
 290,760 43.45 43.45 42.03 720 20,500 -1.8
21/02/2018
43.45
 554,580 42.93 44.68 43.40 100 76,350 -7.1
13/02/2018
42.93
 1,374,880 40.14 42.93 42.13 28,920 149,120 -10.9
12/02/2018
40.14
 413,090 38.25 40.14 38.73 20,800 103,110 -6.8
09/02/2018
38.25
 368,430 38.82 38.82 36.41 36,000 93,070 -4.6
08/02/2018
38.82
 243,850 39.10 39.15 38.25 100,400 29,090 5.9
07/02/2018
39.10
 415,910 37.78 39.39 38.49 109,750 88,450 1.7
06/02/2018
37.78
 990,780 37.92 38.25 35.28 295,470 6,000 22.1
05/02/2018
37.92
 275,130 40.66 40.66 37.92 5,000 5,130 -0.0
02/02/2018
40.66
 300,000 40.33 40.66 40.19 3,380 47,380 -3.8
01/02/2018
40.33
 568,610 40.14 40.47 40.05 109,270 117,150 -0.7
31/01/2018
40.14
 431,950 40.80 40.80 40.14 74,100 52,980 1.8
30/01/2018
40.80
 518,000 40.19 41.61 39.72 96,000 77,520 1.6
29/01/2018
40.19
 507,740 41.09 41.32 40.14 93,450 92,020 0.1

Chính sách bảo mật | Điều khoản sử dụng |