CTCP Nhựa Bình Minh (bmp)

130.80
-5.90
(-4.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |