CTCP Nhựa Bình Minh (bmp)

131.80
-4.90
(-3.58%)
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
(2026-02-23) 		-21.50 -13.29% 2,849,600 -1,037,700 -150.6
136.70
162.50
136.70
2 tháng
(2026-01-19) 		-29.50 -17.37% 6,665,400 -2,102,000 -322.2
136.70
169.80
136.70
3 tháng
(2025-12-18) 		-44.30 -24% 9,380,400 -2,216,900 -342.0
136.70
184.60
136.70
6 tháng
(2025-09-19) 		-3.23 -2.25% 18,272,900 -2,348,700 -353.0
135.64
188.80
136.70
12 tháng
(2025-03-24) 		29.78 26.94% 43,588,300 10,181 -100.7
98.27
188.80
136.70
24 tháng
(2024-03-28) 		45.83 48.52% 97,440,600 -1,366,748 -233.4
80.18
188.80
136.70
36 tháng
(2023-04-03) 		97.48 227.62% 167,553,300 -1,345,171 -178.9
42.82
188.80
136.70
60 tháng
(2021-04-13) 		101.43 260.91% 206,978,200 2,011,588 16.4
34.31
188.80
136.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
36.36
 561,040 35.76 37.15 35.76 6,320 90,700 -6.6
12/10/2017
35.76
 323,830 35.01 36.27 35.01 230 47,000 -3.6
11/10/2017
35.01
 182,610 34.83 35.99 34.59 3,000 52,150 -3.7
10/10/2017
34.83
 216,690 34.64 34.83 34.36 28,470 73,600 -3.4
09/10/2017
34.64
 262,260 35.15 35.15 34.50 0 94,490 -7.1
06/10/2017
35.15
 138,180 35.29 35.52 34.83 3,000 35,000 -2.4
05/10/2017
35.29
 165,180 35.52 35.66 35.20 56,550 200 4.3
04/10/2017
35.52
 309,960 36.17 36.17 34.32 40,540 30,280 0.8
03/10/2017
36.17
 285,750 36.22 36.64 35.57 53,050 50,860 0.2
02/10/2017
36.22
 333,130 35.99 36.68 35.94 20,000 10,000 0.8
29/09/2017
35.99
 387,650 35.71 36.31 35.76 20,020 78,970 -4.6
28/09/2017
35.71
 323,930 35.29 36.36 35.43 39,610 10 3.0
27/09/2017
35.29
 431,150 35.48 35.76 34.55 66,800 119,780 -4.0
26/09/2017
35.48
 471,130 36.17 36.64 35.34 13,480 190,670 -13.6
25/09/2017
36.17
 561,040 36.78 36.92 35.52 29,650 73,190 -3.4
22/09/2017
36.78
 414,600 36.68 37.15 36.22 17,210 71,800 -4.3
21/09/2017
36.68
 796,140 37.61 38.68 36.68 19,170 59,630 -3.3
20/09/2017
37.61
 557,920 36.50 37.61 36.59 5,620 10,380 -0.4
19/09/2017
36.50
 624,420 35.29 37.52 35.29 9,120 204,640 -15.1
18/09/2017
35.29
 238,540 35.76 35.94 35.24 10,090 61,520 -3.9
15/09/2017
35.76
 713,820 34.59 36.68 35.29 7,930 277,720 -20.8
14/09/2017
34.59
 529,290 35.15 36.22 33.80 10,790 91,110 -6.1
13/09/2017
35.15
 987,590 32.88 35.15 33.39 2,710 235,640 -17.6
12/09/2017
32.88
 390,780 32.50 33.11 32.18 56,920 83,310 -1.9
11/09/2017
32.50
 692,030 33.57 33.57 32.27 5,250 234,890 -16.3
08/09/2017
33.57
 427,060 33.76 33.94 33.15 31,500 102,000 -5.1
07/09/2017
33.76
 469,330 33.57 34.18 33.29 26,960 159,910 -9.7
06/09/2017
33.57
 293,910 34.08 34.36 33.57 25,950 109,380 -6.1
05/09/2017
34.08
 103,400 34.13 34.46 34.04 160 23,200 -1.7
01/09/2017
34.13
 226,420 34.36 34.73 34.04 4,460 58,290 -4.0
31/08/2017
34.36
 256,880 34.69 35.01 34.22 61,950 89,690 -2.1
30/08/2017
34.69
 237,120 34.46 35.11 34.41 86,390 24,840 4.6
29/08/2017
34.46
 810,910 35.57 35.57 33.99 138,890 60,770 5.8
28/08/2017
35.57
 1,248,130 35.76 35.76 34.64 100,310 59,950 3.0
25/08/2017
35.76
 417,240 36.68 37.10 35.76 78,210 98,280 -1.6
24/08/2017
36.68
 307,850 37.10 37.75 36.17 60,650 65,020 -0.3
23/08/2017
37.10
 225,590 37.24 37.71 36.45 94,510 50,410 3.5
22/08/2017
37.24
 282,520 37.38 37.38 36.22 75,320 25,000 4.0
21/08/2017
37.38
 316,510 37.75 38.08 37.10 97,450 44,890 4.2
18/08/2017
37.75
 285,270 38.26 38.26 37.38 135,430 22,270 9.2
17/08/2017
38.26
 320,930 38.03 39.42 38.03 104,610 67,890 3.0
16/08/2017
38.03
 252,380 38.08 38.17 37.61 134,750 82,770 4.2
15/08/2017
38.08
 262,720 37.52 38.12 37.15 73,010 280 5.9
14/08/2017
37.52
 291,310 36.59 37.52 36.45 66,610 28,530 3.0
11/08/2017
36.59
 177,140 36.64 36.68 36.31 53,720 11,060 3.3
10/08/2017
36.64
 190,220 35.99 37.01 35.76 47,770 9,300 3.0
09/08/2017
35.99
 166,450 35.34 36.08 35.20 14,970 1,070 1.1
08/08/2017
35.34
 213,210 35.76 35.76 35.29 20,800 24,320 -0.3
07/08/2017
35.76
 390,890 35.76 35.99 34.18 2,940 44,160 -3.1
04/08/2017
35.76
 152,820 36.22 36.22 35.76 29,430 62,330 -2.5
03/08/2017
36.22
 104,340 36.22 36.68 35.94 23,030 36,820 -1.1
02/08/2017
36.22
 233,720 36.92 36.92 36.08 32,230 66,130 -2.7
01/08/2017
36.92
 169,020 36.92 37.52 36.41 22,750 36,140 -1.1
31/07/2017
36.92
 182,960 37.98 37.98 36.27 51,470 0 4.1
28/07/2017
37.98
 209,430 37.29 38.08 36.45 41,890 0 3.4
27/07/2017
37.29
 170,520 38.36 38.40 36.68 25,200 0 2.0
26/07/2017
38.36
 277,600 38.36 39.42 38.08 21,350 300 1.8
25/07/2017
38.36
 446,840 35.85 38.36 36.31 22,260 500 1.8
24/07/2017
35.85
 249,940 33.53 35.85 33.53 26,160 270 1.9
21/07/2017
33.53
 457,260 35.29 35.62 33.53 29,400 126,950 -7.2
20/07/2017
35.29
 941,650 37.43 37.47 34.83 197,800 208,370 -0.9
19/07/2017
37.43
 298,530 37.47 38.31 36.68 21,480 66,720 -3.7
18/07/2017
37.47
 697,830 40.26 40.26 37.47 5,460 148,740 -11.6
17/07/2017
40.26
 263,490 41.79 41.79 39.47 7,650 110,690 -8.9
14/07/2017
41.79
 248,630 43.42 43.42 41.79 3,390 90,140 -7.9
13/07/2017
43.42
 185,240 44.58 44.58 43.18 8,280 30,760 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |