CTCP Nhựa Bình Minh (bmp)

159
-4
(-2.45%)
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)
27/06/2016
35.61
 115,060 36.36 36.36 35.61 0 0 0
24/06/2016
36.36
 326,820 36.87 37.12 34.60 5,540 1,080 0.7
23/06/2016
36.87
 106,270 36.87 37.12 36.62 5,000 0 0.7
22/06/2016
36.87
 114,310 36.62 37.12 36.36 0 10 -0.0
21/06/2016
36.62
 142,470 36.36 37.12 36.62 170 5,540 -0.8
20/06/2016
36.36
 156,760 35.35 36.36 35.35 5,000 5,000 0
17/06/2016
35.35
 38,710 35.35 35.35 35.10 910 0 0.1
16/06/2016
35.35
 66,630 35.61 36.11 35.10 0 170 -0.0
15/06/2016
35.61
 281,060 34.09 35.86 34.09 0 5,000 -0.7
14/06/2016
34.09
 53,640 34.09 34.34 33.84 0 910 -0.1
13/06/2016
34.09
 33,150 34.09 34.34 33.84 70,090 70,000 0.0
10/06/2016
34.09
 19,400 34.09 34.34 34.09 30 0 0.0
09/06/2016
34.09
 24,690 34.09 34.09 33.84 0 0 0
08/06/2016
34.09
 58,320 34.09 34.60 33.84 50,000 50,090 -0.0
07/06/2016
34.09
 36,290 33.59 34.09 33.33 68,900 68,930 -0.0
06/06/2016
33.59
 60,860 33.84 34.34 33.33 0 0 0
03/06/2016
33.84
 85,160 34.60 34.60 33.84 0 0 0
02/06/2016
34.60
 18,440 34.34 34.60 34.09 0 0 0
01/06/2016
34.34
 63,490 35.10 35.10 34.34 0 0 0
31/05/2016
35.10
 43,720 34.85 35.10 34.60 0 0 0
30/05/2016
34.85
 41,980 34.85 34.85 34.34 0 0 0
27/05/2016
34.85
 30,750 34.60 34.85 34.34 910 0 0.1
26/05/2016
34.60
 73,330 35.61 35.61 34.60 10 0 0.0
25/05/2016
35.61
 11,670 35.86 36.11 35.61 0 0 0
24/05/2016
35.86
 78,460 35.35 36.11 35.35 0 910 -0.1
23/05/2016
35.35
 16,880 35.35 35.35 35.10 0 0 0
20/05/2016
35.35
 8,910 35.61 35.61 35.10 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 45%
19/05/2016
35.61
 71,870 35.48 35.86 35.35 17,100 0 2.4
18/05/2016
35.48
 83,210 35.48 35.97 35.48 17,500 0 2.6
17/05/2016
35.48
 61,060 35.23 35.72 35.23 70 0 0.0
16/05/2016
35.23
 86,550 34.99 35.48 34.75 0 17,100 -2.5
13/05/2016
34.99
 60,970 35.23 35.23 34.75 0 17,400 -2.5
12/05/2016
35.23
 31,040 35.48 35.72 35.23 330 170 0.0
11/05/2016
35.48
 149,780 35.23 35.72 34.75 69,070 0 10.0
10/05/2016
35.23
 85,990 35.23 35.23 34.75 13,000 0 1.9
09/05/2016
35.23
 78,850 34.99 35.72 34.75 39,400 0 5.7
06/05/2016
34.99
 42,020 35.72 35.97 34.99 4,980 0 0.7
05/05/2016
35.72
 281,460 34.50 35.97 34.75 13,800 2,630 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |