CTCP Nhựa Bình Minh (bmp)

145.20
-1.80
(-1.22%)
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
(2026-05-20) 		10 7.30% 1,995,900 -208,570 0
131.90
147.40
145.20
2 tháng
(2026-04-20) 		1.52 1.05% 5,796,400 271,520 0
131.90
152.76
145.20
3 tháng
(2026-03-23) 		32.36 28.23% 11,005,700 -1,052,025 -105.5
114.64
152.76
145.20
6 tháng
(2025-12-22) 		-19.67 -11.80% 21,284,800 -3,531,625 -481.8
114.64
173.10
145.20
12 tháng
(2025-06-24) 		20.52 16.23% 39,872,000 -3,783,810 -516.5
114.64
178.58
145.20
24 tháng
(2024-07-01) 		64.49 78.16% 95,490,400 -1,330,473 -225.6
75.84
178.58
145.20
36 tháng
(2023-07-05) 		79.55 117.92% 157,345,900 -922,360 -208.1
57.87
178.58
145.20
60 tháng
(2021-07-15) 		111.60 315.23% 212,974,700 -1,039,537 -230.5
32.46
178.58
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
35.09
 225,590 35.23 35.67 34.48 94,510 50,410 3.5
22/08/2017
35.23
 282,520 35.36 35.36 34.26 75,320 25,000 4.0
21/08/2017
35.36
 316,510 35.71 36.02 35.09 97,450 44,890 4.2
18/08/2017
35.71
 285,270 36.19 36.19 35.36 135,430 22,270 9.2
17/08/2017
36.19
 320,930 35.97 37.29 35.97 104,610 67,890 3.0
16/08/2017
35.97
 252,380 36.02 36.10 35.58 134,750 82,770 4.2
15/08/2017
36.02
 262,720 35.49 36.06 35.14 73,010 280 5.9
14/08/2017
35.49
 291,310 34.61 35.49 34.48 66,610 28,530 3.0
11/08/2017
34.61
 177,140 34.65 34.70 34.35 53,720 11,060 3.3
10/08/2017
34.65
 190,220 34.04 35.01 33.82 47,770 9,300 3.0
09/08/2017
34.04
 166,450 33.43 34.13 33.29 14,970 1,070 1.1
08/08/2017
33.43
 213,210 33.82 33.82 33.38 20,800 24,320 -0.3
07/08/2017
33.82
 390,890 33.82 34.04 32.33 2,940 44,160 -3.1
04/08/2017
33.82
 152,820 34.26 34.26 33.82 29,430 62,330 -2.5
03/08/2017
34.26
 104,340 34.26 34.70 34.00 23,030 36,820 -1.1
02/08/2017
34.26
 233,720 34.92 34.92 34.13 32,230 66,130 -2.7
01/08/2017
34.92
 169,020 34.92 35.49 34.44 22,750 36,140 -1.1
31/07/2017
34.92
 182,960 35.93 35.93 34.30 51,470 0 4.1
28/07/2017
35.93
 209,430 35.27 36.02 34.48 41,890 0 3.4
27/07/2017
35.27
 170,520 36.28 36.32 34.70 25,200 0 2.0
26/07/2017
36.28
 277,600 36.28 37.29 36.02 21,350 300 1.8
25/07/2017
36.28
 446,840 33.91 36.28 34.35 22,260 500 1.8
24/07/2017
33.91
 249,940 31.71 33.91 31.71 26,160 270 1.9
21/07/2017
31.71
 457,260 33.38 33.69 31.71 29,400 126,950 -7.2
20/07/2017
33.38
 941,650 35.40 35.45 32.94 197,800 208,370 -0.9
19/07/2017
35.40
 298,530 35.45 36.24 34.70 21,480 66,720 -3.7
18/07/2017
35.45
 697,830 38.08 38.08 35.45 5,460 148,740 -11.6
17/07/2017
38.08
 263,490 39.53 39.53 37.33 7,650 110,690 -8.9
14/07/2017
39.53
 248,630 41.07 41.07 39.53 3,390 90,140 -7.9
13/07/2017
41.07
 185,240 42.17 42.17 40.85 8,280 30,760 -2.1
12/07/2017
42.17
 53,270 42.17 42.60 42.17 1,460 26,400 -2.4
11/07/2017
42.17
 88,770 43.00 43.04 42.17 2,440 22,820 -2.0
10/07/2017
43.00
 80,930 43.26 43.26 42.56 1,110 43,530 -4.1
07/07/2017
43.26
 56,490 43.70 43.70 43.26 580 0 0.1
06/07/2017
43.70
 94,250 43.26 43.70 43.04 260 0 0.0
05/07/2017
43.26
 82,790 42.74 43.40 42.60 510 60,000 -5.8
04/07/2017
42.74
 121,350 43.00 43.04 42.47 1,750 83,860 -8.0
03/07/2017
43.00
 72,190 43.48 43.57 42.96 50 38,180 -3.7
30/06/2017
43.48
 66,390 43.70 43.88 43.44 50,560 61,820 -1.1
29/06/2017
43.70
 42,860 43.75 44.36 43.48 2,080 16,000 -1.4
28/06/2017
43.75
 38,390 44.54 44.54 43.48 0 13,500 -1.3
27/06/2017
44.54
 78,000 44.80 44.80 43.83 2,960 26,320 -2.3
26/06/2017
44.80
 75,240 44.80 45.33 44.14 200 15,000 -1.5
23/06/2017
44.80
 150,340 43.18 44.93 43.13 1,330 0 0.1
22/06/2017
43.18
 128,980 43.26 43.62 42.65 50 21,000 -2.1
21/06/2017
43.26
 270,120 44.36 44.36 43.04 140 65,000 -6.4
20/06/2017
44.36
 174,690 45.42 45.42 44.36 560 83,520 -8.4
19/06/2017
45.42
 96,200 45.46 45.68 44.80 1,980 600 0.1
16/06/2017
45.46
 148,480 46.07 46.07 44.80 1,740 27,000 -2.6
15/06/2017
46.07
 72,130 46.91 46.91 45.86 310 0 0.0
14/06/2017
46.91
 140,110 47.22 47.83 45.90 320 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
47.22
 374,610 44.41 47.44 45.24 2,770 63,840 -6.4
12/06/2017
44.41
 226,240 44.41 44.72 44.34 12,120 2,360 1.8
09/06/2017
44.41
 174,540 44.36 44.75 44.31 7,810 43,300 -6.5
08/06/2017
44.36
 153,390 44.65 44.77 44.17 8,910 62,450 -9.8
07/06/2017
44.65
 191,340 44.39 44.89 44.39 9,980 35,000 -4.6
06/06/2017
44.39
 135,670 44.36 44.48 44.27 7,620 0 1.4
05/06/2017
44.36
 145,600 44.39 44.87 44.17 9,460 90 1.7
02/06/2017
44.39
 173,890 44.65 45.11 43.93 8,420 44,840 -6.7
01/06/2017
44.65
 167,180 43.59 44.65 43.69 45,620 0 8.4
31/05/2017
43.59
 91,320 43.61 43.73 43.45 138,610 140,200 -0.3
30/05/2017
43.61
 160,320 43.57 44.29 43.47 1,600 42,000 -7.3
29/05/2017
43.57
 53,800 44.17 44.17 43.57 42,500 38,710 0.7
26/05/2017
44.17
 86,220 42.00 44.17 42.00 10 3,500 -0.6
25/05/2017
42.00
 116,960 42.05 42.36 41.83 1,210 34,000 -5.7
24/05/2017
42.05
 258,170 42.96 42.96 42.05 670 177,780 -31.1
23/05/2017
42.96
 138,550 43.69 43.69 42.60 740 46,570 -8.1
22/05/2017
43.69
 170,110 44.05 44.05 43.45 53,310 69,640 -2.9
19/05/2017
44.05
 81,700 44.39 44.41 43.88 3,160 36,410 -6.1
18/05/2017
44.39
 103,400 44.17 44.39 43.88 11,350 50,800 -7.2
17/05/2017
44.17
 69,380 44.65 44.65 44.07 3,500 17,000 -2.5
16/05/2017
44.65
 63,560 44.77 44.77 44.36 4,000 30,000 -4.8
15/05/2017
44.77
 58,380 44.77 45.30 44.53 1,820 20,060 -3.4
12/05/2017
44.77
 77,670 43.90 44.85 44.29 7,800 71,810 -11.7
11/05/2017
43.90
 64,200 43.90 43.90 43.54 1,750 22,990 -3.8
10/05/2017
43.90
 72,110 43.93 44.17 43.52 30 30,580 -5.6
09/05/2017
43.93
 81,760 43.45 43.93 43.45 15,510 51,980 -6.6
08/05/2017
43.45
 65,870 44.02 44.02 43.32 3,100 35,300 -5.8
05/05/2017
44.02
 63,080 44.12 44.29 43.45 30,190 67,490 -6.8
04/05/2017
44.12
 129,740 44.65 44.77 43.93 21,250 87,890 -12.2
03/05/2017
44.65
 81,420 45.13 45.13 44.60 30,030 61,140 -5.8
28/04/2017
45.13
 23,730 45.13 45.13 44.53 190 8,500 -1.5
27/04/2017
45.13
 56,660 45.35 45.35 44.87 79,080 101,350 -4.2
26/04/2017
45.35
 70,200 45.38 45.59 44.89 2,630 30,000 -5.1
25/04/2017
45.38
 66,290 44.60 45.38 43.81 2,370 0 0.4
24/04/2017
44.60
 70,310 45.50 45.50 44.41 100 18,280 -3.4
21/04/2017
45.50
 108,530 46.15 46.66 45.16 5,670 27,000 -4.0
20/04/2017
46.15
 29,740 46.97 47.28 46.15 130 0 0.0
19/04/2017
46.97
 26,580 47.31 47.31 46.70 10,000 10,000 0
18/04/2017
47.31
 15,150 47.55 47.67 47.21 0 10 -0.0
17/04/2017
47.55
 22,950 47.98 48.27 47.55 0 0 0
14/04/2017
47.98
 45,060 48.01 48.01 46.82 10 2,800 -0.5
13/04/2017
48.01
 15,140 47.91 48.01 47.79 35,540 30,000 1.1
12/04/2017
47.91
 34,420 48.10 48.10 47.09 11,050 0 2.2
11/04/2017
48.10
 50,970 48.27 48.27 47.91 19,100 0 3.8
10/04/2017
48.27
 97,170 47.07 48.27 46.90 73,000 0 14.5
07/04/2017
47.07
 22,900 47.07 47.07 46.58 1,500 0 0.3
05/04/2017
47.07
 80,310 47.31 47.55 46.58 120 0 0.0
04/04/2017
47.31
 209,710 48.78 48.78 47.31 1,220 17,900 -3.3
03/04/2017
48.78
 338,680 49.65 50.16 48.78 40,650 36,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |