CTCP Nhựa Bình Minh (bmp)

160.10
-4.40
(-2.67%)
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
(2025-11-05) 		0 0% 2,376,000 -228,000 -36.2
156.20
172.19
160.10
2 tháng
(2025-10-06) 		28.38 20.85% 5,782,300 -100,900 -12.5
136.02
172.19
160.10
3 tháng
(2025-09-08) 		17.70 12.06% 7,494,000 -220,100 -29.1
135.64
172.19
160.10
6 tháng
(2025-06-09) 		36.46 28.48% 17,863,400 -503,685 -74.3
126.02
172.19
160.10
12 tháng
(2024-12-10) 		48.45 41.75% 45,902,900 601,251 34.8
98.27
172.19
160.10
24 tháng
(2023-12-18) 		90.77 123.10% 101,271,600 861,765 92.6
73.73
172.19
160.10
36 tháng
(2022-12-21) 		121.09 278.96% 162,622,900 215,497 98.2
41.95
172.19
160.10
60 tháng
(2020-12-31) 		125.38 320.50% 211,504,040 2,862,368 233.2
34.31
172.19
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
44.58
 53,270 44.58 45.04 44.58 1,460 26,400 -2.4
11/07/2017
44.58
 88,770 45.46 45.51 44.58 2,440 22,820 -2.0
10/07/2017
45.46
 80,930 45.74 45.74 45.00 1,110 43,530 -4.1
07/07/2017
45.74
 56,490 46.20 46.20 45.74 580 0 0.1
06/07/2017
46.20
 94,250 45.74 46.20 45.51 260 0 0.0
05/07/2017
45.74
 82,790 45.18 45.88 45.04 510 60,000 -5.8
04/07/2017
45.18
 121,350 45.46 45.51 44.90 1,750 83,860 -8.0
03/07/2017
45.46
 72,190 45.97 46.06 45.41 50 38,180 -3.7
30/06/2017
45.97
 66,390 46.20 46.39 45.92 50,560 61,820 -1.1
29/06/2017
46.20
 42,860 46.25 46.90 45.97 2,080 16,000 -1.4
28/06/2017
46.25
 38,390 47.09 47.09 45.97 0 13,500 -1.3
27/06/2017
47.09
 78,000 47.36 47.36 46.34 2,960 26,320 -2.3
26/06/2017
47.36
 75,240 47.36 47.92 46.67 200 15,000 -1.5
23/06/2017
47.36
 150,340 45.65 47.50 45.60 1,330 0 0.1
22/06/2017
45.65
 128,980 45.74 46.11 45.09 50 21,000 -2.1
21/06/2017
45.74
 270,120 46.90 46.90 45.51 140 65,000 -6.4
20/06/2017
46.90
 174,690 48.01 48.01 46.90 560 83,520 -8.4
19/06/2017
48.01
 96,200 48.06 48.29 47.36 1,980 600 0.1
16/06/2017
48.06
 148,480 48.71 48.71 47.36 1,740 27,000 -2.6
15/06/2017
48.71
 72,130 49.59 49.59 48.48 310 0 0.0
14/06/2017
49.59
 140,110 49.92 50.57 48.52 320 3,000 -0.3
13/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
13/06/2017
49.92
 374,610 46.95 50.15 47.83 2,770 63,840 -6.4
12/06/2017
46.95
 226,240 46.95 47.28 46.87 12,120 2,360 1.8
09/06/2017
46.95
 174,540 46.90 47.31 46.85 7,810 43,300 -6.5
08/06/2017
46.90
 153,390 47.21 47.33 46.70 8,910 62,450 -9.8
07/06/2017
47.21
 191,340 46.93 47.46 46.93 9,980 35,000 -4.6
06/06/2017
46.93
 135,670 46.90 47.03 46.80 7,620 0 1.4
05/06/2017
46.90
 145,600 46.93 47.44 46.70 9,460 90 1.7
02/06/2017
46.93
 173,890 47.21 47.69 46.44 8,420 44,840 -6.7
01/06/2017
47.21
 167,180 46.08 47.21 46.19 45,620 0 8.4
31/05/2017
46.08
 91,320 46.11 46.24 45.93 138,610 140,200 -0.3
30/05/2017
46.11
 160,320 46.06 46.82 45.96 1,600 42,000 -7.3
29/05/2017
46.06
 53,800 46.70 46.70 46.06 42,500 38,710 0.7
26/05/2017
46.70
 86,220 44.40 46.70 44.40 10 3,500 -0.6
25/05/2017
44.40
 116,960 44.45 44.78 44.22 1,210 34,000 -5.7
24/05/2017
44.45
 258,170 45.42 45.42 44.45 670 177,780 -31.1
23/05/2017
45.42
 138,550 46.19 46.19 45.04 740 46,570 -8.1
22/05/2017
46.19
 170,110 46.57 46.57 45.93 53,310 69,640 -2.9
19/05/2017
46.57
 81,700 46.93 46.95 46.39 3,160 36,410 -6.1
18/05/2017
46.93
 103,400 46.70 46.93 46.39 11,350 50,800 -7.2
17/05/2017
46.70
 69,380 47.21 47.21 46.59 3,500 17,000 -2.5
16/05/2017
47.21
 63,560 47.33 47.33 46.90 4,000 30,000 -4.8
15/05/2017
47.33
 58,380 47.33 47.90 47.08 1,820 20,060 -3.4
12/05/2017
47.33
 77,670 46.42 47.41 46.82 7,800 71,810 -11.7
11/05/2017
46.42
 64,200 46.42 46.42 46.03 1,750 22,990 -3.8
10/05/2017
46.42
 72,110 46.44 46.70 46.01 30 30,580 -5.6
09/05/2017
46.44
 81,760 45.93 46.44 45.93 15,510 51,980 -6.6
08/05/2017
45.93
 65,870 46.54 46.54 45.80 3,100 35,300 -5.8
05/05/2017
46.54
 63,080 46.65 46.82 45.93 30,190 67,490 -6.8
04/05/2017
46.65
 129,740 47.21 47.33 46.44 21,250 87,890 -12.2
03/05/2017
47.21
 81,420 47.72 47.72 47.16 30,030 61,140 -5.8
28/04/2017
47.72
 23,730 47.72 47.72 47.08 190 8,500 -1.5
27/04/2017
47.72
 56,660 47.95 47.95 47.44 79,080 101,350 -4.2
26/04/2017
47.95
 70,200 47.97 48.20 47.46 2,630 30,000 -5.1
25/04/2017
47.97
 66,290 47.16 47.97 46.31 2,370 0 0.4
24/04/2017
47.16
 70,310 48.10 48.10 46.95 100 18,280 -3.4
21/04/2017
48.10
 108,530 48.79 49.32 47.74 5,670 27,000 -4.0
20/04/2017
48.79
 29,740 49.66 49.99 48.79 130 0 0.0
19/04/2017
49.66
 26,580 50.01 50.01 49.38 10,000 10,000 0
18/04/2017
50.01
 15,150 50.27 50.40 49.91 0 10 -0.0
17/04/2017
50.27
 22,950 50.73 51.03 50.27 0 0 0
14/04/2017
50.73
 45,060 50.75 50.75 49.50 10 2,800 -0.5
13/04/2017
50.75
 15,140 50.65 50.75 50.52 35,540 30,000 1.1
12/04/2017
50.65
 34,420 50.86 50.86 49.78 11,050 0 2.2
11/04/2017
50.86
 50,970 51.03 51.03 50.65 19,100 0 3.8
10/04/2017
51.03
 97,170 49.76 51.03 49.58 73,000 0 14.5
07/04/2017
49.76
 22,900 49.76 49.76 49.25 1,500 0 0.3
05/04/2017
49.76
 80,310 50.01 50.27 49.25 120 0 0.0
04/04/2017
50.01
 209,710 51.57 51.57 50.01 1,220 17,900 -3.3
03/04/2017
51.57
 338,680 52.49 53.02 51.57 40,650 36,000 1.0
31/03/2017
52.49
 157,120 51.82 53.15 52.05 98,090 86,080 2.5
30/03/2017
51.82
 151,910 52.31 53.33 51.80 22,810 56,500 -6.9
29/03/2017
52.31
 93,360 52.44 52.46 51.82 19,010 0 3.9
28/03/2017
52.44
 112,280 52.44 53.33 51.62 29,460 0 6.1
27/03/2017
52.44
 140,960 50.52 52.44 50.78 58,210 0 11.8
24/03/2017
50.52
 46,630 50.50 50.57 50.14 23,890 13,180 2.1
23/03/2017
50.50
 241,470 49.25 50.98 48.99 72,520 53,910 3.6
22/03/2017
49.25
 32,540 49.38 49.50 48.87 11,320 13,000 -0.3
21/03/2017
49.38
 100,470 48.46 49.71 48.20 21,820 5,090 3.2
20/03/2017
48.46
 157,500 48.43 48.51 48.00 13,130 22,970 -1.9
17/03/2017
48.43
 33,310 48.46 48.48 47.21 16,150 0 3.1
16/03/2017
48.46
 31,020 48.61 48.61 47.97 8,030 10,150 -0.4
15/03/2017
48.61
 27,170 48.61 48.99 48.25 80 2,930 -0.5
14/03/2017
48.61
 87,560 47.72 48.71 47.72 0 9,600 -1.8
13/03/2017
47.72
 185,370 47.46 47.72 47.36 20 0 0.0
10/03/2017
47.46
 37,520 47.72 47.72 47.36 830 1,970 -0.2
09/03/2017
47.72
 9,500 47.90 47.90 47.49 30 2,570 -0.5
08/03/2017
47.90
 7,790 47.95 47.95 47.49 1,140 1,930 -0.1
07/03/2017
47.95
 77,680 48.18 48.18 47.21 130 3,000 -0.5
06/03/2017
48.18
 176,010 48.43 48.56 47.21 190 29,400 -5.5
03/03/2017
48.43
 7,570 48.02 48.43 47.92 110 0 0.0
02/03/2017
48.02
 41,880 48.23 48.74 47.97 1,830 21,750 -3.8
01/03/2017
48.23
 112,690 47.72 48.74 47.72 1,500 70,700 -13.1
28/02/2017
47.72
 132,520 47.97 47.97 46.93 240 47,380 -8.7
27/02/2017
47.97
 10,440 48.07 48.07 47.46 1,540 3,150 -0.3
24/02/2017
48.07
 25,440 47.72 48.07 47.46 190 12,900 -2.4
23/02/2017
47.72
 45,020 47.97 48.23 47.72 450 37,220 -6.9
22/02/2017
47.97
 47,420 48.48 48.48 47.90 1,300 22,620 -4.0
21/02/2017
48.48
 49,540 48.48 48.48 48.02 0 33,920 -6.4
20/02/2017
48.48
 46,110 48.87 48.99 48.38 0 14,250 -2.7

Chính sách bảo mật | Điều khoản sử dụng |