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)
03/11/2016
46.82
 22,400 47.92 47.92 46.82 0 10 -0.0
02/11/2016
47.92
 6,400 48.18 48.18 47.53 0 0 0
01/11/2016
48.18
 74,390 48.20 48.20 46.82 0 0 0
31/10/2016
48.20
 171,180 47.96 48.23 45.41 0 0 0
28/10/2016
47.96
 28,740 47.96 47.96 47.58 84,870 80,000 1.0
27/10/2016
47.96
 52,300 47.65 48.01 47.65 19,800 0 4.0
26/10/2016
47.65
 34,110 47.53 47.77 46.65 9,720 0 1.9
25/10/2016
47.53
 26,850 47.77 47.77 46.60 0 910 -0.2
24/10/2016
47.77
 159,580 48.56 48.56 47.29 69,660 16,240 10.7
21/10/2016
48.56
 45,710 48.61 48.70 47.77 90 3,000 -0.6
20/10/2016
48.61
 107,040 49.13 49.68 48.39 55,156 55,866 -0.1
19/10/2016
49.13
 77,610 48.49 49.44 48.49 15,050 4,370 2.2
18/10/2016
48.49
 65,190 48.49 48.97 47.22 4,820 0 1.0
17/10/2016
48.49
 286,550 47.77 48.94 47.06 0 11,820 -2.4
14/10/2016
47.77
 152,850 47.06 48.25 46.70 1,150 19,730 -3.7
13/10/2016
47.06
 161,260 46.77 47.29 46.10 210 27,250 -5.3
12/10/2016
46.77
 53,690 45.91 46.79 46.24 0 0 0
11/10/2016
45.91
 76,490 45.86 46.82 45.62 0 0 0
10/10/2016
45.86
 44,340 46.82 46.82 45.86 0 0 0
07/10/2016
46.82
 150,990 47.06 47.27 46.12 100 17,540 -3.4
06/10/2016
47.06
 218,520 46.34 47.44 46.22 9,010 11,680 -0.5
05/10/2016
46.34
 109,620 46.34 46.58 45.96 0 6,460 -1.2
04/10/2016
46.34
 276,150 46.82 47.53 46.22 29,110 5,770 4.7
03/10/2016
46.82
 211,220 46.29 47.03 45.86 750 7,190 -1.3
30/09/2016
46.29
 136,140 46.29 46.84 45.38 6,380 1,820 0.9
29/09/2016
46.29
 260,380 44.19 46.29 44.43 25,990 15,800 2.0
28/09/2016
44.19
 159,630 43.47 44.64 43.69 5,000 14,060 -1.7
27/09/2016
43.47
 73,790 42.76 43.69 43.11 60,000 66,380 -1.2
26/09/2016
42.76
 209,890 41.92 43.35 42.35 195,100 215,990 -3.8
23/09/2016
41.92
 51,700 41.80 42.52 41.80 1,460 5,000 -0.6
22/09/2016
41.80
 114,040 41.54 42.52 41.37 0 0 0
21/09/2016
41.54
 114,790 40.96 41.56 40.85 0 5,100 -0.9
20/09/2016
40.96
 71,390 40.73 41.23 40.73 12,050 1,460 1.8
19/09/2016
40.73
 154,260 41.68 41.68 40.73 240 0 0.0
16/09/2016
41.68
 142,880 41.78 42.04 39.89 9,650 0 1.7
15/09/2016
41.78
 79,550 41.18 41.80 41.32 16,920 10,830 1.1
14/09/2016
41.18
 93,270 40.25 41.30 40.37 5,110 1,460 0.6
13/09/2016
40.25
 213,570 40.13 40.61 39.65 2,190 9,650 -1.2
12/09/2016
40.13
 200,150 40.85 40.85 39.65 0 16,920 -2.8
09/09/2016
40.85
 183,560 40.85 41.32 40.61 3,000 5,110 -0.4
08/09/2016
40.85
 53,880 40.85 41.32 40.61 0 2,190 -0.4
07/09/2016
40.85
 163,270 40.61 41.32 40.13 21,090 20,000 0.2
06/09/2016
40.61
 269,150 39.17 40.85 39.17 730 3,000 -0.4
05/09/2016
39.17
 64,010 39.17 39.41 38.93 1,830 0 0.3
01/09/2016
39.17
 74,850 38.93 39.17 38.70 0 1,090 -0.2
31/08/2016
38.93
 133,660 37.74 38.93 37.74 0 730 -0.1
30/08/2016
37.74
 30,440 37.74 38.22 37.74 0 1,830 -0.3
29/08/2016
37.74
 90,220 38.22 38.46 37.50 4,370 0 0.7
26/08/2016
38.22
 80,870 37.74 38.46 37.74 0 0 0
25/08/2016
37.74
 88,440 37.50 38.22 37.26 57,350 55,710 0.3
24/08/2016
37.50
 78,250 37.74 37.74 37.02 0 4,370 -0.7
23/08/2016
37.74
 68,920 37.02 37.98 37.02 2,200 0 0.3
22/08/2016
37.02
 59,980 37.50 37.50 36.78 0 1,640 -0.3
19/08/2016
37.50
 73,140 38.22 38.22 37.26 0 0 0
18/08/2016
38.22
 96,830 37.98 38.93 37.98 0 2,190 -0.4
17/08/2016
37.98
 236,790 35.59 37.98 35.35 0 0 0
16/08/2016
35.59
 80,000 35.35 36.07 35.11 120 0 0.0
15/08/2016
35.35
 85,270 36.07 36.07 35.11 0 0 0
12/08/2016
36.07
 96,290 36.78 36.78 36.07 0 0 0
11/08/2016
36.78
 85,720 35.59 36.78 35.83 5,430 120 0.8
10/08/2016
35.59
 76,020 35.35 35.59 35.35 0 0 0
09/08/2016
35.35
 49,570 34.40 35.35 34.40 3,430 0 0.5
08/08/2016
34.40
 57,120 35.11 35.11 34.40 73,000 78,430 -0.8
05/08/2016
35.11
 71,830 34.63 35.35 33.92 1,170 0 0.2
04/08/2016
34.63
 89,130 34.87 35.11 34.63 1,000 3,430 -0.4
03/08/2016
34.87
 128,770 35.11 35.35 34.40 1,400 0 0.2
02/08/2016
35.11
 172,430 37.02 37.02 35.11 0 1,170 -0.2
01/08/2016
37.02
 213,280 38.93 38.93 37.02 0 1,000 -0.2
29/07/2016
38.93
 43,100 39.17 39.17 38.70 73,000 74,400 -0.2
28/07/2016
39.17
 76,140 38.22 39.65 37.98 0 0 0
27/07/2016
38.22
 29,840 37.74 38.46 37.50 0 0 0
26/07/2016
37.74
 46,150 37.98 37.98 37.50 0 0 0
25/07/2016
37.98
 63,180 38.93 38.93 37.74 0 0 0
22/07/2016
38.93
 73,200 39.89 40.13 37.98 0 0 0
21/07/2016
39.89
 90,350 38.93 40.13 38.93 0 0 0
20/07/2016
38.93
 72,230 38.93 39.41 38.70 0 0 0
19/07/2016
38.93
 105,210 39.89 39.89 38.93 0 0 0
18/07/2016
39.89
 51,150 39.65 40.13 39.41 0 0 0
15/07/2016
39.65
 123,510 38.46 39.65 37.98 870 0 0.1
14/07/2016
38.46
 154,910 37.98 39.41 37.74 0 0 0
13/07/2016
37.98
 34,880 37.74 38.70 37.98 1,000 0 0.2
12/07/2016
37.74
 64,660 37.26 37.74 36.31 2,000 870 0.2
11/07/2016
37.26
 62,230 38.93 38.93 37.26 3,300 0 0.5
08/07/2016
38.93
 57,390 38.93 39.65 38.46 2,000 1,000 0.2
07/07/2016
38.93
 75,030 38.46 39.41 38.70 5,000 2,000 0.5
06/07/2016
38.46
 82,150 38.70 38.93 38.22 7,600 3,300 0.7
05/07/2016
38.70
 172,860 37.98 39.17 37.98 800 2,000 -0.2
04/07/2016
37.98
 235,360 35.59 37.98 35.83 0 5,000 -0.8
01/07/2016
35.59
 88,950 34.87 35.59 35.11 0 7,600 -1.1
30/06/2016
34.87
 112,330 34.63 35.59 34.63 0 800 -0.1
29/06/2016
34.63
 97,250 34.87 35.11 34.63 1,080 0 0.2
28/06/2016
34.87
 38,150 33.68 34.87 33.44 30,010 30,000 0.0
27/06/2016
33.68
 115,060 34.40 34.40 33.68 0 0 0
24/06/2016
34.40
 326,820 34.87 35.11 32.72 5,540 1,080 0.7
23/06/2016
34.87
 106,270 34.87 35.11 34.63 5,000 0 0.7
22/06/2016
34.87
 114,310 34.63 35.11 34.40 0 10 -0.0
21/06/2016
34.63
 142,470 34.40 35.11 34.63 170 5,540 -0.8
20/06/2016
34.40
 156,760 33.44 34.40 33.44 5,000 5,000 0
17/06/2016
33.44
 38,710 33.44 33.44 33.20 910 0 0.1
16/06/2016
33.44
 66,630 33.68 34.16 33.20 0 170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |