CTCP Nhựa Bình Minh (bmp)

128
-8.70
(-6.36%)
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
(2026-02-23) 		-21.50 -13.29% 2,849,600 -1,037,700 -150.6
136.70
162.50
136.70
2 tháng
(2026-01-19) 		-29.50 -17.37% 6,665,400 -2,102,000 -322.2
136.70
169.80
136.70
3 tháng
(2025-12-18) 		-44.30 -24% 9,380,400 -2,216,900 -342.0
136.70
184.60
136.70
6 tháng
(2025-09-19) 		-3.23 -2.25% 18,272,900 -2,348,700 -353.0
135.64
188.80
136.70
12 tháng
(2025-03-24) 		29.78 26.94% 43,588,300 10,181 -100.7
98.27
188.80
136.70
24 tháng
(2024-03-28) 		45.83 48.52% 97,440,600 -1,366,748 -233.4
80.18
188.80
136.70
36 tháng
(2023-04-03) 		97.48 227.62% 167,553,300 -1,345,171 -178.9
42.82
188.80
136.70
60 tháng
(2021-04-13) 		101.43 260.91% 206,978,200 2,011,588 16.4
34.31
188.80
136.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |