CTCP Nhựa Bình Minh (bmp)

159.40
-3.60
(-2.21%)
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)
27/01/2016
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
03/12/2015
30.96
 52,910 30.72 30.96 30.48 0 130 -0.0
02/12/2015
30.72
 56,080 30.00 30.72 30.00 0 0 0
01/12/2015
30.00
 42,540 29.75 30.24 30.00 900 0 0.1
30/11/2015
29.75
 92,220 30.72 30.72 29.51 20,000 20,000 0
27/11/2015
30.72
 100,480 30.96 31.45 30.48 0 0 0
26/11/2015
30.96
 59,000 31.93 31.93 30.96 0 0 0
25/11/2015
31.93
 86,110 31.93 31.93 31.21 1,300 900 0.1
24/11/2015
31.93
 169,600 32.90 32.90 31.21 0 0 0
23/11/2015
32.90
 113,790 32.90 33.38 32.66 0 0 0
20/11/2015
32.90
 71,190 32.90 33.38 32.66 15,060 0 2.1
19/11/2015
32.90
 85,810 33.63 33.87 32.66 16,250 1,300 2.1
18/11/2015
33.63
 255,950 32.66 33.87 31.69 3,880 0 0.5
17/11/2015
32.66
 142,410 33.38 33.87 32.17 7,810 0 1.1
16/11/2015
33.38
 204,990 32.17 33.38 32.42 130,240 145,060 -2.0
13/11/2015
32.17
 409,830 30.24 32.17 30.48 70,000 86,250 -2.1
12/11/2015
30.24
 147,680 29.51 30.24 29.27 3,120 0 0.4
11/11/2015
29.51
 107,200 29.27 29.75 28.79 0 11,690 -1.4
10/11/2015
29.27
 85,400 29.75 29.75 29.03 0 240 -0.0
09/11/2015
29.75
 34,210 30.00 30.00 29.51 0 0 0
06/11/2015
30.00
 76,180 30.00 30.00 29.51 0 3,120 -0.4
05/11/2015
30.00
 50,120 30.00 30.24 29.51 0 0 0
04/11/2015
30.00
 89,330 30.00 30.48 30.00 22,000 0 2.8
03/11/2015
30.00
 148,630 29.75 30.24 29.51 0 0 0
02/11/2015
29.75
 85,710 31.21 31.45 29.27 150 0 0.0
30/10/2015
31.21
 36,450 30.48 31.21 30.48 0 0 0
29/10/2015
30.48
 218,390 30.00 30.72 29.51 0 22,000 -2.8
28/10/2015
30.00
 46,390 29.75 30.00 29.51 0 0 0
27/10/2015
29.75
 48,770 29.75 29.75 29.27 0 150 -0.0
26/10/2015
29.75
 149,220 30.00 30.48 29.75 10,000 0 1.3
23/10/2015
30.00
 58,120 29.51 30.00 29.27 1,060 0 0.1
22/10/2015
29.51
 53,170 29.75 29.75 29.51 11,920 0 1.5
21/10/2015
29.75
 71,450 30.00 30.00 29.51 0 0 0
20/10/2015
30.00
 145,240 29.51 30.00 29.51 84,910 50,000 4.3
19/10/2015
29.51
 64,720 29.51 30.24 29.51 0 1,060 -0.1
16/10/2015
29.51
 232,630 29.03 30.00 29.03 2,560 11,920 -1.2
15/10/2015
29.03
 63,250 29.03 29.03 28.55 0 0 0
14/10/2015
29.03
 530,590 27.82 29.51 28.79 21,090 44,910 -2.9
13/10/2015
27.82
 139,770 26.85 28.06 26.85 56,840 40,000 1.9
12/10/2015
26.85
 54,760 26.85 27.09 26.61 54,000 56,560 -0.3
09/10/2015
26.85
 47,190 27.09 27.09 26.61 210 0 0.0
08/10/2015
27.09
 90,610 27.34 27.58 26.85 0 21,090 -2.4
07/10/2015
27.34
 104,340 26.85 27.58 26.85 21,580 36,840 -1.7
06/10/2015
26.85
 168,270 27.58 27.82 26.61 890 0 0.1
05/10/2015
27.58
 63,600 27.82 27.82 27.34 7,840 210 0.9
02/10/2015
27.82
 58,050 27.34 28.06 27.09 0 0 0
01/10/2015
27.34
 95,030 26.85 27.34 26.61 27,210 1,580 2.8
30/09/2015
26.85
 60,140 26.37 26.85 26.37 14,420 890 1.5
29/09/2015
26.37
 138,750 26.37 26.37 25.64 7,580 7,840 -0.0
28/09/2015
26.37
 31,040 26.37 26.61 26.13 0 0 0
25/09/2015
26.37
 109,130 25.88 27.34 25.64 0 27,210 -2.9
24/09/2015
25.88
 75,350 25.40 26.13 25.40 0 14,420 -1.5
23/09/2015
25.40
 60,140 25.64 25.88 25.16 310,000 317,580 -0.8
22/09/2015
25.64
 170,500 24.67 25.64 24.92 20,000 20,000 0
21/09/2015
24.67
 44,470 24.67 24.92 24.19 0 0 0
18/09/2015
24.67
 81,840 23.95 24.92 23.95 21,000 21,000 0
17/09/2015
23.95
 11,500 23.95 24.19 23.71 0 0 0
16/09/2015
23.95
 12,990 24.07 24.19 23.83 0 0 0
15/09/2015
24.07
 16,820 23.71 24.07 23.71 2,210 0 0.2
14/09/2015
23.71
 39,630 23.95 24.07 23.59 10 0 0.0
11/09/2015
23.95
 32,160 24.43 24.43 23.95 0 0 0
10/09/2015
24.43
 115,040 23.71 24.67 23.46 0 0 0
09/09/2015
23.71
 42,000 23.46 23.83 23.46 0 2,210 -0.2

Chính sách bảo mật | Điều khoản sử dụng |