CTCP Nhựa Bình Minh (bmp)

160.10
-4.40
(-2.67%)
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
(2025-11-05) 		0 0% 2,376,000 -228,000 -36.2
156.20
172.19
160.10
2 tháng
(2025-10-06) 		28.38 20.85% 5,782,300 -100,900 -12.5
136.02
172.19
160.10
3 tháng
(2025-09-08) 		17.70 12.06% 7,494,000 -220,100 -29.1
135.64
172.19
160.10
6 tháng
(2025-06-09) 		36.46 28.48% 17,863,400 -503,685 -74.3
126.02
172.19
160.10
12 tháng
(2024-12-10) 		48.45 41.75% 45,902,900 601,251 34.8
98.27
172.19
160.10
24 tháng
(2023-12-18) 		90.77 123.10% 101,271,600 861,765 92.6
73.73
172.19
160.10
36 tháng
(2022-12-21) 		121.09 278.96% 162,622,900 215,497 98.2
41.95
172.19
160.10
60 tháng
(2020-12-31) 		125.38 320.50% 211,504,040 2,862,368 233.2
34.31
172.19
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
34.50
 52,510 34.50 34.50 34.01 24,690 460 3.4
29/04/2016
34.50
 89,260 33.77 34.75 33.77 42,640 0 5.9
28/04/2016
33.77
 59,130 33.77 34.01 33.52 0 0 0
27/04/2016
33.77
 36,910 34.01 34.26 33.28 1,430 1,440 0.0
26/04/2016
34.01
 38,350 34.26 34.26 33.77 0 0 0
25/04/2016
34.26
 24,330 34.26 34.99 34.01 440 2,460 -0.3
22/04/2016
34.26
 50,210 33.03 34.26 33.03 0 0 0
21/04/2016
33.03
 105,960 32.54 33.52 32.79 13,500 24,000 -1.4
20/04/2016
32.54
 156,830 33.52 34.01 32.05 10 13,620 -1.8
19/04/2016
33.52
 150,310 35.72 35.72 33.52 0 36,920 -5.2
15/04/2016
35.72
 95,390 35.23 35.72 34.99 40,600 1,650 5.6
14/04/2016
35.23
 74,090 35.97 35.97 35.23 0 11,380 -1.7
13/04/2016
35.97
 149,620 36.70 36.70 35.72 330 0 0.0
12/04/2016
36.70
 45,540 36.95 36.95 36.46 0 20,000 -3
11/04/2016
36.95
 137,210 36.70 36.95 36.70 1,340 0 0.2
08/04/2016
36.70
 145,220 36.95 36.95 35.97 79,700 72,000 1.1
07/04/2016
36.95
 73,790 36.70 37.19 36.70 60,500 62,770 -0.3
06/04/2016
36.70
 159,910 36.21 37.44 36.46 100 29,750 -4.4
05/04/2016
36.21
 59,670 35.23 36.21 35.23 71,900 71,000 0.1
04/04/2016
35.23
 55,080 35.48 36.21 35.23 0 0 0
01/04/2016
35.48
 112,760 35.48 35.48 34.75 0 0 0
31/03/2016
35.48
 147,810 37.19 37.19 35.48 9,630 3,820 0.9
30/03/2016
37.19
 52,350 37.19 37.44 36.70 0 1,990 -0.3
29/03/2016
37.19
 95,460 37.44 37.93 36.70 26,080 7,000 3.0
28/03/2016
37.44
 181,750 36.95 37.68 36.46 150,000 274,500 -19.0
25/03/2016
36.95
 65,250 36.70 36.95 35.72 115,733 114,733 0.1
24/03/2016
36.70
 362,880 34.75 36.95 34.75 110,000 136,080 -3.9
23/03/2016
34.75
 64,630 34.50 34.99 34.01 650 0 0.1
22/03/2016
34.50
 106,970 35.23 35.23 33.77 172,270 171,500 0.1
21/03/2016
35.23
 385,900 34.99 35.72 35.23 0 0 0
18/03/2016
34.99
 317,830 33.52 34.99 33.52 0 0 0
17/03/2016
33.52
 58,520 33.28 33.52 33.28 48,000 50,420 -0.3
16/03/2016
33.28
 25,820 33.03 33.28 33.03 0 0 0
15/03/2016
33.03
 59,920 33.28 33.52 33.03 0 0 0
14/03/2016
33.28
 29,200 33.03 33.52 33.03 0 0 0
11/03/2016
33.03
 192,580 33.03 33.77 33.03 17,750 0 2.4
10/03/2016
33.03
 39,950 32.79 33.28 32.30 0 0 0
09/03/2016
32.79
 36,810 33.03 33.03 32.79 20 0 0.0
08/03/2016
33.03
 51,760 33.03 33.28 32.79 4,000 0 0.5
07/03/2016
33.03
 94,460 34.01 34.01 33.03 12,870 970 1.7
04/03/2016
34.01
 89,690 33.77 34.26 33.28 7,280 16,720 -1.3
03/03/2016
33.77
 43,040 33.77 33.77 33.28 4,740 3,930 0.1
02/03/2016
33.77
 119,930 33.03 34.01 33.03 0 3,400 -0.5
01/03/2016
33.03
 208,290 31.81 33.03 31.56 130 16,900 -2.2
29/02/2016
31.81
 30,060 31.81 31.81 31.56 0 4,740 -0.6
26/02/2016
31.81
 15,890 31.81 31.81 31.56 21,440 21,440 0
25/02/2016
31.81
 80,230 31.56 32.05 31.56 0 130 -0.0
24/02/2016
31.56
 23,500 31.81 31.81 31.56 0 0 0
23/02/2016
31.81
 96,320 32.05 32.54 31.81 2,380 0 0.3
22/02/2016
32.05
 123,460 31.32 32.05 31.32 5,000 0 0.6
19/02/2016
31.32
 57,870 31.56 31.56 31.08 20,000 20,000 0
18/02/2016
31.56
 61,130 31.32 31.56 31.32 1,100 2,380 -0.2
17/02/2016
31.32
 164,540 30.59 31.56 30.83 0 5,000 -0.6
16/02/2016
30.59
 141,250 29.61 30.59 29.61 0 0 0
15/02/2016
29.61
 56,010 29.85 30.10 29.36 1,500 1,100 0.0
05/02/2016
29.85
 34,160 29.85 29.85 29.61 5,000 0 0.6
04/02/2016
29.85
 23,610 29.85 29.85 29.61 0 0 0
03/02/2016
29.85
 122,700 28.87 29.85 28.38 0 1,500 -0.2
02/02/2016
28.87
 65,080 29.12 29.12 28.87 650 5,000 -0.5
01/02/2016
29.12
 55,690 29.61 29.85 28.87 0 0 0
29/01/2016
29.61
 82,890 28.87 29.61 28.87 3,430 0 0.4
28/01/2016
28.87
 74,790 28.63 29.12 28.63 25,000 25,650 -0.1
27/01/2016
28.63
 80,570 28.38 28.87 28.14 6,060 0 0.7
26/01/2016
28.38
 55,610 29.36 29.36 28.38 0 3,430 -0.4
25/01/2016
29.36
 144,520 28.87 29.61 28.87 8,690 0 1.0
22/01/2016
28.87
 149,610 28.87 29.12 27.40 1,550 6,060 -0.5
21/01/2016
28.87
 49,490 29.36 29.36 28.87 0 0 0
20/01/2016
29.36
 57,990 29.61 29.61 29.12 6,190 8,690 -0.3
19/01/2016
29.61
 60,320 29.36 29.61 29.12 0 1,550 -0.2
18/01/2016
29.36
 221,660 30.10 30.10 28.63 125,310 120,000 0.6
15/01/2016
30.10
 92,760 30.59 30.59 30.10 10,690 6,190 0.6
14/01/2016
30.59
 116,390 31.08 31.08 30.34 1,500 0 0.2
13/01/2016
31.08
 265,810 30.34 31.32 30.34 103,600 105,310 -0.2
12/01/2016
30.34
 77,280 29.85 30.34 29.36 0 10,680 -1.3
11/01/2016
29.85
 41,180 30.59 30.59 29.85 790 1,500 -0.1
08/01/2016
30.59
 82,000 30.59 30.83 29.85 1,500 3,600 -0.3
07/01/2016
30.59
 130,490 31.32 31.32 30.59 0 0 0
06/01/2016
31.32
 39,150 30.83 31.32 30.83 0 730 -0.1
05/01/2016
30.83
 88,470 31.32 31.32 30.83 0 1,560 -0.2
04/01/2016
31.32
 72,050 32.05 32.05 31.32 0 0 0
31/12/2015
32.05
 21,100 32.05 32.05 31.56 0 0 0
30/12/2015
32.05
 42,200 32.54 32.54 31.81 0 0 0
29/12/2015
32.54
 35,310 32.30 32.54 31.81 0 0 0
28/12/2015
32.30
 59,340 31.56 32.30 31.32 4,100 0 0.5
25/12/2015
31.56
 49,360 31.32 31.56 31.08 0 0 0
24/12/2015
31.32
 52,510 31.56 31.81 31.32 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
23/12/2015
31.56
 168,630 31.93 32.30 31.32 340 0 0.0
22/12/2015
31.93
 153,550 32.42 32.66 31.93 400 4,100 -0.5
21/12/2015
32.42
 142,870 32.90 32.90 32.17 0 0 0
18/12/2015
32.90
 98,370 32.90 33.38 32.90 0 0 0
17/12/2015
32.90
 103,260 32.42 32.90 32.42 0 0 0
16/12/2015
32.42
 63,830 32.42 32.66 32.17 0 740 -0.1
15/12/2015
32.42
 185,410 31.45 32.42 31.69 4,480 0 0.6
14/12/2015
31.45
 32,500 31.69 31.69 31.45 0 0 0
11/12/2015
31.69
 78,630 31.21 31.93 31.21 20,000 20,000 0
10/12/2015
31.21
 59,840 31.69 31.93 31.21 0 0 0
09/12/2015
31.69
 141,160 31.69 32.90 31.69 130 4,480 -0.6
08/12/2015
31.69
 125,150 30.72 31.69 30.48 0 0 0
07/12/2015
30.72
 41,560 30.72 31.45 30.72 0 0 0
04/12/2015
30.72
 34,720 30.96 30.96 30.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |