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)
31/03/2017
49.65
 157,120 49.02 50.28 49.24 98,090 86,080 2.5
30/03/2017
49.02
 151,910 49.48 50.44 49.00 22,810 56,500 -6.9
29/03/2017
49.48
 93,360 49.60 49.62 49.02 19,010 0 3.9
28/03/2017
49.60
 112,280 49.60 50.44 48.83 29,460 0 6.1
27/03/2017
49.60
 140,960 47.79 49.60 48.03 58,210 0 11.8
24/03/2017
47.79
 46,630 47.77 47.84 47.43 23,890 13,180 2.1
23/03/2017
47.77
 241,470 46.58 48.22 46.34 72,520 53,910 3.6
22/03/2017
46.58
 32,540 46.70 46.82 46.22 11,320 13,000 -0.3
21/03/2017
46.70
 100,470 45.83 47.02 45.59 21,820 5,090 3.2
20/03/2017
45.83
 157,500 45.81 45.88 45.40 13,130 22,970 -1.9
17/03/2017
45.81
 33,310 45.83 45.86 44.65 16,150 0 3.1
16/03/2017
45.83
 31,020 45.98 45.98 45.38 8,030 10,150 -0.4
15/03/2017
45.98
 27,170 45.98 46.34 45.64 80 2,930 -0.5
14/03/2017
45.98
 87,560 45.13 46.08 45.13 0 9,600 -1.8
13/03/2017
45.13
 185,370 44.89 45.13 44.80 20 0 0.0
10/03/2017
44.89
 37,520 45.13 45.13 44.80 830 1,970 -0.2
09/03/2017
45.13
 9,500 45.30 45.30 44.92 30 2,570 -0.5
08/03/2017
45.30
 7,790 45.35 45.35 44.92 1,140 1,930 -0.1
07/03/2017
45.35
 77,680 45.57 45.57 44.65 130 3,000 -0.5
06/03/2017
45.57
 176,010 45.81 45.93 44.65 190 29,400 -5.5
03/03/2017
45.81
 7,570 45.42 45.81 45.33 110 0 0.0
02/03/2017
45.42
 41,880 45.62 46.10 45.38 1,830 21,750 -3.8
01/03/2017
45.62
 112,690 45.13 46.10 45.13 1,500 70,700 -13.1
28/02/2017
45.13
 132,520 45.38 45.38 44.39 240 47,380 -8.7
27/02/2017
45.38
 10,440 45.47 45.47 44.89 1,540 3,150 -0.3
24/02/2017
45.47
 25,440 45.13 45.47 44.89 190 12,900 -2.4
23/02/2017
45.13
 45,020 45.38 45.62 45.13 450 37,220 -6.9
22/02/2017
45.38
 47,420 45.86 45.86 45.30 1,300 22,620 -4.0
21/02/2017
45.86
 49,540 45.86 45.86 45.42 0 33,920 -6.4
20/02/2017
45.86
 46,110 46.22 46.34 45.76 0 14,250 -2.7
17/02/2017
46.22
 41,820 46.75 46.82 45.88 0 16,500 -3.2
16/02/2017
46.75
 16,140 46.99 46.99 46.56 10 0 0.0
15/02/2017
46.99
 7,890 46.99 46.99 46.82 0 300 -0.1
14/02/2017
46.99
 18,640 47.14 47.14 46.70 210 0 0.0
13/02/2017
47.14
 45,110 46.70 47.16 46.63 13,750 0 2.7
10/02/2017
46.70
 41,180 47.04 47.04 46.66 6,700 0 1.3
09/02/2017
47.04
 28,480 47.28 47.28 46.63 200 0 0.0
08/02/2017
47.28
 22,970 47.31 47.55 47.04 1,040 0 0.2
07/02/2017
47.31
 32,260 46.95 47.55 46.97 510 0 0.1
06/02/2017
46.95
 32,880 46.46 47.07 46.34 110 7,620 -1.4
03/02/2017
46.46
 25,740 46.66 46.66 46.12 400 0 0.1
02/02/2017
46.66
 36,150 46.58 46.95 46.46 267,990 253,630 2.8
25/01/2017
46.58
 67,400 47.07 48.03 46.58 19,900 12,780 1.4
24/01/2017
47.07
 39,860 46.58 47.07 46.56 27,320 0 5.3
23/01/2017
46.58
 45,490 45.74 47.07 45.62 18,290 16,900 0.3
20/01/2017
45.74
 60,470 44.70 45.74 44.70 8,230 16,900 -1.6
19/01/2017
44.70
 47,500 44.65 45.55 44.68 18,900 22,900 -0.7
18/01/2017
44.65
 41,970 44.65 45.57 44.65 15,470 25,710 -1.9
17/01/2017
44.65
 19,630 45.50 45.50 44.65 0 8,230 -1.5
16/01/2017
45.50
 110,530 45.69 45.86 44.41 38,210 18,900 3.7
13/01/2017
45.69
 30,240 45.69 45.86 45.40 35,000 34,660 0.1
12/01/2017
45.69
 21,990 44.75 45.71 44.70 10,700 520 1.9
11/01/2017
44.75
 48,710 44.60 44.97 44.53 20,100 38,500 -3.4
10/01/2017
44.60
 33,260 44.65 44.65 43.47 16,790 15,000 0.3
09/01/2017
44.65
 106,200 44.68 45.13 43.69 0 7,330 -1.3
06/01/2017
44.68
 48,380 45.98 45.98 44.68 58,000 76,880 -3.5
05/01/2017
45.98
 26,310 46.00 46.00 45.13 0 20,130 -3.8
04/01/2017
46.00
 15,580 45.86 46.08 45.74 7,000 0 1.3
03/01/2017
45.86
 17,680 46.10 46.10 45.62 0 1,250 -0.2
30/12/2016: Cổ tức tiền mặt tỉ lệ: 20%
30/12/2016
46.10
 18,510 46.08 46.53 45.98 0 0 0
29/12/2016
46.08
 24,730 46.08 46.08 45.74 0 7,000 -1.3
28/12/2016
46.08
 9,470 46.10 46.10 45.86 10 0 0.0
27/12/2016
46.10
 58,340 46.31 46.31 45.84 10 0 0.0
26/12/2016
46.31
 80,140 46.29 46.58 45.38 6,800 0 1.3
23/12/2016
46.29
 10,790 46.31 46.34 45.53 0 10 -0.0
22/12/2016
46.31
 720 46.55 46.55 45.91 10 10 0
21/12/2016
46.55
 13,090 46.22 46.55 45.38 0 6,800 -1.3
20/12/2016
46.22
 5,620 46.58 46.58 46.10 0 0 0
19/12/2016
46.58
 20,920 46.58 46.94 46.27 2,580 0 0.5
16/12/2016
46.58
 76,750 46.10 46.79 45.41 520 0 0.1
15/12/2016
46.10
 11,840 46.10 46.10 45.17 0 0 0
14/12/2016
46.10
 11,520 46.58 46.58 45.17 20,165 22,745 -0.5
13/12/2016
46.58
 6,400 45.36 46.58 44.71 0 520 -0.1
12/12/2016
45.36
 3,650 45.55 45.55 44.69 900 0 0.2
09/12/2016
45.55
 5,660 44.79 45.60 45.05 1,790 0 0.3
08/12/2016
44.79
 9,500 45.14 46.10 44.79 0 0 0
07/12/2016
45.14
 38,860 45.38 45.62 44.91 500 900 -0.1
06/12/2016
45.38
 46,090 46.34 46.34 45.14 9,030 1,790 1.4
05/12/2016
46.34
 1,780 46.46 46.46 46.31 0 0 0
02/12/2016
46.46
 2,320 46.46 46.51 46.10 0 500 -0.1
01/12/2016
46.46
 7,600 46.58 46.58 45.98 0 0 0
30/11/2016
46.58
 70,690 46.46 46.58 45.86 34,010 0 6.6
29/11/2016
46.46
 2,120 46.46 46.53 46.34 120 0 0.0
28/11/2016
46.46
 24,010 46.58 46.58 46.10 10,220 0 2.0
25/11/2016
46.58
 13,360 46.65 46.65 46.12 210 0 0.0
24/11/2016
46.65
 6,730 46.58 46.65 45.93 1,480 0 0.3
23/11/2016
46.58
 21,140 46.43 46.60 45.86 2,810 5,840 -0.6
22/11/2016
46.43
 55,520 46.46 46.46 45.74 4,300 9,920 -1.1
21/11/2016
46.46
 2,340 46.55 46.55 46.10 60 0 0.0
18/11/2016
46.55
 31,850 46.58 46.82 45.86 0 11,570 -2.2
17/11/2016
46.58
 23,450 46.94 47.49 46.58 50,000 64,460 -2.8
16/11/2016
46.94
 6,670 46.82 47.06 46.63 800 3,230 -0.5
15/11/2016
46.82
 25,610 47.13 47.17 46.82 0 5,400 -1.1
14/11/2016
47.13
 16,640 47.77 47.77 47.08 0 3,550 -0.7
11/11/2016
47.77
 29,290 48.01 48.01 47.75 0 9,070 -1.8
10/11/2016
48.01
 8,200 47.77 48.23 47.77 0 0 0
09/11/2016
47.77
 36,500 48.25 48.25 47.08 22,540 20,000 0.5
08/11/2016
48.25
 20,370 48.25 48.49 48.11 0 0 0
07/11/2016
48.25
 22,280 47.29 48.37 47.58 24,030 24,030 0
04/11/2016
47.29
 12,210 46.82 47.58 46.36 50,000 52,530 -0.5

Chính sách bảo mật | Điều khoản sử dụng |