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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |