CTCP Nhựa Bình Minh (bmp)

163
0
(0%)
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)
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
17/02/2017
48.87
 41,820 49.43 49.50 48.51 0 16,500 -3.2
16/02/2017
49.43
 16,140 49.68 49.68 49.22 10 0 0.0
15/02/2017
49.68
 7,890 49.68 49.68 49.50 0 300 -0.1
14/02/2017
49.68
 18,640 49.83 49.83 49.38 210 0 0.0
13/02/2017
49.83
 45,110 49.38 49.86 49.30 13,750 0 2.7
10/02/2017
49.38
 41,180 49.73 49.73 49.32 6,700 0 1.3
09/02/2017
49.73
 28,480 49.99 49.99 49.30 200 0 0.0
08/02/2017
49.99
 22,970 50.01 50.27 49.73 1,040 0 0.2
07/02/2017
50.01
 32,260 49.63 50.27 49.66 510 0 0.1
06/02/2017
49.63
 32,880 49.12 49.76 48.99 110 7,620 -1.4
03/02/2017
49.12
 25,740 49.32 49.32 48.76 400 0 0.1
02/02/2017
49.32
 36,150 49.25 49.63 49.12 267,990 253,630 2.8
25/01/2017
49.25
 67,400 49.76 50.78 49.25 19,900 12,780 1.4
24/01/2017
49.76
 39,860 49.25 49.76 49.22 27,320 0 5.3
23/01/2017
49.25
 45,490 48.35 49.76 48.23 18,290 16,900 0.3
20/01/2017
48.35
 60,470 47.26 48.35 47.26 8,230 16,900 -1.6
19/01/2017
47.26
 47,500 47.21 48.15 47.23 18,900 22,900 -0.7
18/01/2017
47.21
 41,970 47.21 48.18 47.21 15,470 25,710 -1.9
17/01/2017
47.21
 19,630 48.10 48.10 47.21 0 8,230 -1.5
16/01/2017
48.10
 110,530 48.30 48.48 46.95 38,210 18,900 3.7
13/01/2017
48.30
 30,240 48.30 48.48 48.00 35,000 34,660 0.1
12/01/2017
48.30
 21,990 47.31 48.33 47.26 10,700 520 1.9
11/01/2017
47.31
 48,710 47.16 47.54 47.08 20,100 38,500 -3.4
10/01/2017
47.16
 33,260 47.21 47.21 45.96 16,790 15,000 0.3
09/01/2017
47.21
 106,200 47.23 47.72 46.19 0 7,330 -1.3
06/01/2017
47.23
 48,380 48.61 48.61 47.23 58,000 76,880 -3.5
05/01/2017
48.61
 26,310 48.64 48.64 47.72 0 20,130 -3.8
04/01/2017
48.64
 15,580 48.48 48.71 48.35 7,000 0 1.3
03/01/2017
48.48
 17,680 48.74 48.74 48.23 0 1,250 -0.2
30/12/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2016
48.74
 18,510 48.71 49.20 48.61 0 0 0
29/12/2016
48.71
 24,730 48.71 48.71 48.36 0 7,000 -1.3
28/12/2016
48.71
 9,470 48.74 48.74 48.48 10 0 0.0
27/12/2016
48.74
 58,340 48.96 48.96 48.46 10 0 0.0
26/12/2016
48.96
 80,140 48.94 49.24 47.98 6,800 0 1.3
23/12/2016
48.94
 10,790 48.96 48.99 48.13 0 10 -0.0
22/12/2016
48.96
 720 49.22 49.22 48.54 10 10 0
21/12/2016
49.22
 13,090 48.86 49.22 47.98 0 6,800 -1.3
20/12/2016
48.86
 5,620 49.24 49.24 48.74 0 0 0
19/12/2016
49.24
 20,920 49.24 49.62 48.91 2,580 0 0.5
16/12/2016
49.24
 76,750 48.74 49.47 48.00 520 0 0.1
15/12/2016
48.74
 11,840 48.74 48.74 47.75 0 0 0
14/12/2016
48.74
 11,520 49.24 49.24 47.75 20,165 22,745 -0.5
13/12/2016
49.24
 6,400 47.95 49.24 47.27 0 520 -0.1
12/12/2016
47.95
 3,650 48.16 48.16 47.25 900 0 0.2
09/12/2016
48.16
 5,660 47.35 48.21 47.63 1,790 0 0.3
08/12/2016
47.35
 9,500 47.73 48.74 47.35 0 0 0
07/12/2016
47.73
 38,860 47.98 48.23 47.47 500 900 -0.1
06/12/2016
47.98
 46,090 48.99 48.99 47.73 9,030 1,790 1.4
05/12/2016
48.99
 1,780 49.12 49.12 48.96 0 0 0
02/12/2016
49.12
 2,320 49.12 49.17 48.74 0 500 -0.1
01/12/2016
49.12
 7,600 49.24 49.24 48.61 0 0 0
30/11/2016
49.24
 70,690 49.12 49.24 48.48 34,010 0 6.6
29/11/2016
49.12
 2,120 49.12 49.19 48.99 120 0 0.0
28/11/2016
49.12
 24,010 49.24 49.24 48.74 10,220 0 2.0
25/11/2016
49.24
 13,360 49.32 49.32 48.76 210 0 0.0
24/11/2016
49.32
 6,730 49.24 49.32 48.56 1,480 0 0.3
23/11/2016
49.24
 21,140 49.09 49.27 48.48 2,810 5,840 -0.6
22/11/2016
49.09
 55,520 49.12 49.12 48.36 4,300 9,920 -1.1
21/11/2016
49.12
 2,340 49.22 49.22 48.74 60 0 0.0
18/11/2016
49.22
 31,850 49.24 49.49 48.48 0 11,570 -2.2
17/11/2016
49.24
 23,450 49.62 50.20 49.24 50,000 64,460 -2.8
16/11/2016
49.62
 6,670 49.49 49.75 49.29 800 3,230 -0.5

Chính sách bảo mật | Điều khoản sử dụng |