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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |