CTCP Nhựa Bình Minh (bmp)

159.60
-3.40
(-2.09%)
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)
15/11/2016
49.49
 25,610 49.82 49.87 49.49 0 5,400 -1.1
14/11/2016
49.82
 16,640 50.50 50.50 49.77 0 3,550 -0.7
11/11/2016
50.50
 29,290 50.76 50.76 50.48 0 9,070 -1.8
10/11/2016
50.76
 8,200 50.50 50.98 50.50 0 0 0
09/11/2016
50.50
 36,500 51.01 51.01 49.77 22,540 20,000 0.5
08/11/2016
51.01
 20,370 51.01 51.26 50.86 0 0 0
07/11/2016
51.01
 22,280 50.00 51.14 50.30 24,030 24,030 0
04/11/2016
50.00
 12,210 49.49 50.30 49.01 50,000 52,530 -0.5
03/11/2016
49.49
 22,400 50.66 50.66 49.49 0 10 -0.0
02/11/2016
50.66
 6,400 50.93 50.93 50.25 0 0 0
01/11/2016
50.93
 74,390 50.96 50.96 49.49 0 0 0
31/10/2016
50.96
 171,180 50.71 50.98 48.00 0 0 0
28/10/2016
50.71
 28,740 50.71 50.71 50.30 84,870 80,000 1.0
27/10/2016
50.71
 52,300 50.38 50.76 50.38 19,800 0 4.0
26/10/2016
50.38
 34,110 50.25 50.50 49.32 9,720 0 1.9
25/10/2016
50.25
 26,850 50.50 50.50 49.27 0 910 -0.2
24/10/2016
50.50
 159,580 51.34 51.34 50.00 69,660 16,240 10.7
21/10/2016
51.34
 45,710 51.39 51.49 50.50 90 3,000 -0.6
20/10/2016
51.39
 107,040 51.94 52.52 51.16 55,156 55,866 -0.1
19/10/2016
51.94
 77,610 51.26 52.27 51.26 15,050 4,370 2.2
18/10/2016
51.26
 65,190 51.26 51.77 49.92 4,820 0 1.0
17/10/2016
51.26
 286,550 50.50 51.74 49.75 0 11,820 -2.4
14/10/2016
50.50
 152,850 49.75 51.01 49.37 1,150 19,730 -3.7
13/10/2016
49.75
 161,260 49.44 50.00 48.74 210 27,250 -5.3
12/10/2016
49.44
 53,690 48.54 49.47 48.89 0 0 0
11/10/2016
48.54
 76,490 48.48 49.49 48.23 0 0 0
10/10/2016
48.48
 44,340 49.49 49.49 48.48 0 0 0
07/10/2016
49.49
 150,990 49.75 49.97 48.76 100 17,540 -3.4
06/10/2016
49.75
 218,520 48.99 50.15 48.86 9,010 11,680 -0.5
05/10/2016
48.99
 109,620 48.99 49.24 48.59 0 6,460 -1.2
04/10/2016
48.99
 276,150 49.49 50.25 48.86 29,110 5,770 4.7
03/10/2016
49.49
 211,220 48.94 49.72 48.48 750 7,190 -1.3
30/09/2016
48.94
 136,140 48.94 49.52 47.98 6,380 1,820 0.9
29/09/2016
48.94
 260,380 46.72 48.94 46.97 25,990 15,800 2.0
28/09/2016
46.72
 159,630 45.96 47.20 46.19 5,000 14,060 -1.7
27/09/2016
45.96
 73,790 45.20 46.19 45.58 60,000 66,380 -1.2
26/09/2016
45.20
 209,890 44.32 45.83 44.77 195,100 215,990 -3.8
23/09/2016
44.32
 51,700 44.19 44.95 44.19 1,460 5,000 -0.6
22/09/2016
44.19
 114,040 43.91 44.95 43.74 0 0 0
21/09/2016
43.91
 114,790 43.31 43.94 43.18 0 5,100 -0.9
20/09/2016
43.31
 71,390 43.06 43.59 43.06 12,050 1,460 1.8
19/09/2016
43.06
 154,260 44.07 44.07 43.06 240 0 0.0
16/09/2016
44.07
 142,880 44.17 44.44 42.17 9,650 0 1.7
15/09/2016
44.17
 79,550 43.54 44.19 43.69 16,920 10,830 1.1
14/09/2016
43.54
 93,270 42.55 43.66 42.68 5,110 1,460 0.6
13/09/2016
42.55
 213,570 42.42 42.93 41.92 2,190 9,650 -1.2
12/09/2016
42.42
 200,150 43.18 43.18 41.92 0 16,920 -2.8
09/09/2016
43.18
 183,560 43.18 43.69 42.93 3,000 5,110 -0.4
08/09/2016
43.18
 53,880 43.18 43.69 42.93 0 2,190 -0.4
07/09/2016
43.18
 163,270 42.93 43.69 42.42 21,090 20,000 0.2
06/09/2016
42.93
 269,150 41.41 43.18 41.41 730 3,000 -0.4
05/09/2016
41.41
 64,010 41.41 41.67 41.16 1,830 0 0.3
01/09/2016
41.41
 74,850 41.16 41.41 40.91 0 1,090 -0.2
31/08/2016
41.16
 133,660 39.90 41.16 39.90 0 730 -0.1
30/08/2016
39.90
 30,440 39.90 40.40 39.90 0 1,830 -0.3
29/08/2016
39.90
 90,220 40.40 40.66 39.65 4,370 0 0.7
26/08/2016
40.40
 80,870 39.90 40.66 39.90 0 0 0
25/08/2016
39.90
 88,440 39.65 40.40 39.39 57,350 55,710 0.3
24/08/2016
39.65
 78,250 39.90 39.90 39.14 0 4,370 -0.7
23/08/2016
39.90
 68,920 39.14 40.15 39.14 2,200 0 0.3
22/08/2016
39.14
 59,980 39.65 39.65 38.89 0 1,640 -0.3
19/08/2016
39.65
 73,140 40.40 40.40 39.39 0 0 0
18/08/2016
40.40
 96,830 40.15 41.16 40.15 0 2,190 -0.4
17/08/2016
40.15
 236,790 37.63 40.15 37.37 0 0 0
16/08/2016
37.63
 80,000 37.37 38.13 37.12 120 0 0.0
15/08/2016
37.37
 85,270 38.13 38.13 37.12 0 0 0
12/08/2016
38.13
 96,290 38.89 38.89 38.13 0 0 0
11/08/2016
38.89
 85,720 37.63 38.89 37.88 5,430 120 0.8
10/08/2016
37.63
 76,020 37.37 37.63 37.37 0 0 0
09/08/2016
37.37
 49,570 36.36 37.37 36.36 3,430 0 0.5
08/08/2016
36.36
 57,120 37.12 37.12 36.36 73,000 78,430 -0.8
05/08/2016
37.12
 71,830 36.62 37.37 35.86 1,170 0 0.2
04/08/2016
36.62
 89,130 36.87 37.12 36.62 1,000 3,430 -0.4
03/08/2016
36.87
 128,770 37.12 37.37 36.36 1,400 0 0.2
02/08/2016
37.12
 172,430 39.14 39.14 37.12 0 1,170 -0.2
01/08/2016
39.14
 213,280 41.16 41.16 39.14 0 1,000 -0.2
29/07/2016
41.16
 43,100 41.41 41.41 40.91 73,000 74,400 -0.2
28/07/2016
41.41
 76,140 40.40 41.92 40.15 0 0 0
27/07/2016
40.40
 29,840 39.90 40.66 39.65 0 0 0
26/07/2016
39.90
 46,150 40.15 40.15 39.65 0 0 0
25/07/2016
40.15
 63,180 41.16 41.16 39.90 0 0 0
22/07/2016
41.16
 73,200 42.17 42.42 40.15 0 0 0
21/07/2016
42.17
 90,350 41.16 42.42 41.16 0 0 0
20/07/2016
41.16
 72,230 41.16 41.67 40.91 0 0 0
19/07/2016
41.16
 105,210 42.17 42.17 41.16 0 0 0
18/07/2016
42.17
 51,150 41.92 42.42 41.67 0 0 0
15/07/2016
41.92
 123,510 40.66 41.92 40.15 870 0 0.1
14/07/2016
40.66
 154,910 40.15 41.67 39.90 0 0 0
13/07/2016
40.15
 34,880 39.90 40.91 40.15 1,000 0 0.2
12/07/2016
39.90
 64,660 39.39 39.90 38.38 2,000 870 0.2
11/07/2016
39.39
 62,230 41.16 41.16 39.39 3,300 0 0.5
08/07/2016
41.16
 57,390 41.16 41.92 40.66 2,000 1,000 0.2
07/07/2016
41.16
 75,030 40.66 41.67 40.91 5,000 2,000 0.5
06/07/2016
40.66
 82,150 40.91 41.16 40.40 7,600 3,300 0.7
05/07/2016
40.91
 172,860 40.15 41.41 40.15 800 2,000 -0.2
04/07/2016
40.15
 235,360 37.63 40.15 37.88 0 5,000 -0.8
01/07/2016
37.63
 88,950 36.87 37.63 37.12 0 7,600 -1.1
30/06/2016
36.87
 112,330 36.62 37.63 36.62 0 800 -0.1
29/06/2016
36.62
 97,250 36.87 37.12 36.62 1,080 0 0.2
28/06/2016
36.87
 38,150 35.61 36.87 35.35 30,010 30,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |