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)
15/06/2016
33.68
 281,060 32.25 33.92 32.25 0 5,000 -0.7
14/06/2016
32.25
 53,640 32.25 32.48 32.01 0 910 -0.1
13/06/2016
32.25
 33,150 32.25 32.48 32.01 70,090 70,000 0.0
10/06/2016
32.25
 19,400 32.25 32.48 32.25 30 0 0.0
09/06/2016
32.25
 24,690 32.25 32.25 32.01 0 0 0
08/06/2016
32.25
 58,320 32.25 32.72 32.01 50,000 50,090 -0.0
07/06/2016
32.25
 36,290 31.77 32.25 31.53 68,900 68,930 -0.0
06/06/2016
31.77
 60,860 32.01 32.48 31.53 0 0 0
03/06/2016
32.01
 85,160 32.72 32.72 32.01 0 0 0
02/06/2016
32.72
 18,440 32.48 32.72 32.25 0 0 0
01/06/2016
32.48
 63,490 33.20 33.20 32.48 0 0 0
31/05/2016
33.20
 43,720 32.96 33.20 32.72 0 0 0
30/05/2016
32.96
 41,980 32.96 32.96 32.48 0 0 0
27/05/2016
32.96
 30,750 32.72 32.96 32.48 910 0 0.1
26/05/2016
32.72
 73,330 33.68 33.68 32.72 10 0 0.0
25/05/2016
33.68
 11,670 33.92 34.16 33.68 0 0 0
24/05/2016
33.92
 78,460 33.44 34.16 33.44 0 910 -0.1
23/05/2016
33.44
 16,880 33.44 33.44 33.20 0 0 0
20/05/2016
33.44
 8,910 33.68 33.68 33.20 0 0 0
19/05/2016: Cổ tức tiền mặt tỉ lệ: 45%
19/05/2016
33.68
 71,870 33.56 33.92 33.44 17,100 0 2.4
18/05/2016
33.56
 83,210 33.56 34.02 33.56 17,500 0 2.6
17/05/2016
33.56
 61,060 33.33 33.79 33.33 70 0 0.0
16/05/2016
33.33
 86,550 33.10 33.56 32.87 0 17,100 -2.5
13/05/2016
33.10
 60,970 33.33 33.33 32.87 0 17,400 -2.5
12/05/2016
33.33
 31,040 33.56 33.79 33.33 330 170 0.0
11/05/2016
33.56
 149,780 33.33 33.79 32.87 69,070 0 10.0
10/05/2016
33.33
 85,990 33.33 33.33 32.87 13,000 0 1.9
09/05/2016
33.33
 78,850 33.10 33.79 32.87 39,400 0 5.7
06/05/2016
33.10
 42,020 33.79 34.02 33.10 4,980 0 0.7
05/05/2016
33.79
 281,460 32.63 34.02 32.87 13,800 2,630 1.6
04/05/2016
32.63
 52,510 32.63 32.63 32.17 24,690 460 3.4
29/04/2016
32.63
 89,260 31.94 32.87 31.94 42,640 0 5.9
28/04/2016
31.94
 59,130 31.94 32.17 31.71 0 0 0
27/04/2016
31.94
 36,910 32.17 32.40 31.48 1,430 1,440 0.0
26/04/2016
32.17
 38,350 32.40 32.40 31.94 0 0 0
25/04/2016
32.40
 24,330 32.40 33.10 32.17 440 2,460 -0.3
22/04/2016
32.40
 50,210 31.25 32.40 31.25 0 0 0
21/04/2016
31.25
 105,960 30.78 31.71 31.01 13,500 24,000 -1.4
20/04/2016
30.78
 156,830 31.71 32.17 30.32 10 13,620 -1.8
19/04/2016
31.71
 150,310 33.79 33.79 31.71 0 36,920 -5.2
15/04/2016
33.79
 95,390 33.33 33.79 33.10 40,600 1,650 5.6
14/04/2016
33.33
 74,090 34.02 34.02 33.33 0 11,380 -1.7
13/04/2016
34.02
 149,620 34.72 34.72 33.79 330 0 0.0
12/04/2016
34.72
 45,540 34.95 34.95 34.49 0 20,000 -3
11/04/2016
34.95
 137,210 34.72 34.95 34.72 1,340 0 0.2
08/04/2016
34.72
 145,220 34.95 34.95 34.02 79,700 72,000 1.1
07/04/2016
34.95
 73,790 34.72 35.18 34.72 60,500 62,770 -0.3
06/04/2016
34.72
 159,910 34.25 35.41 34.49 100 29,750 -4.4
05/04/2016
34.25
 59,670 33.33 34.25 33.33 71,900 71,000 0.1
04/04/2016
33.33
 55,080 33.56 34.25 33.33 0 0 0
01/04/2016
33.56
 112,760 33.56 33.56 32.87 0 0 0
31/03/2016
33.56
 147,810 35.18 35.18 33.56 9,630 3,820 0.9
30/03/2016
35.18
 52,350 35.18 35.41 34.72 0 1,990 -0.3
29/03/2016
35.18
 95,460 35.41 35.87 34.72 26,080 7,000 3.0
28/03/2016
35.41
 181,750 34.95 35.64 34.49 150,000 274,500 -19.0
25/03/2016
34.95
 65,250 34.72 34.95 33.79 115,733 114,733 0.1
24/03/2016
34.72
 362,880 32.87 34.95 32.87 110,000 136,080 -3.9
23/03/2016
32.87
 64,630 32.63 33.10 32.17 650 0 0.1
22/03/2016
32.63
 106,970 33.33 33.33 31.94 172,270 171,500 0.1
21/03/2016
33.33
 385,900 33.10 33.79 33.33 0 0 0
18/03/2016
33.10
 317,830 31.71 33.10 31.71 0 0 0
17/03/2016
31.71
 58,520 31.48 31.71 31.48 48,000 50,420 -0.3
16/03/2016
31.48
 25,820 31.25 31.48 31.25 0 0 0
15/03/2016
31.25
 59,920 31.48 31.71 31.25 0 0 0
14/03/2016
31.48
 29,200 31.25 31.71 31.25 0 0 0
11/03/2016
31.25
 192,580 31.25 31.94 31.25 17,750 0 2.4
10/03/2016
31.25
 39,950 31.01 31.48 30.55 0 0 0
09/03/2016
31.01
 36,810 31.25 31.25 31.01 20 0 0.0
08/03/2016
31.25
 51,760 31.25 31.48 31.01 4,000 0 0.5
07/03/2016
31.25
 94,460 32.17 32.17 31.25 12,870 970 1.7
04/03/2016
32.17
 89,690 31.94 32.40 31.48 7,280 16,720 -1.3
03/03/2016
31.94
 43,040 31.94 31.94 31.48 4,740 3,930 0.1
02/03/2016
31.94
 119,930 31.25 32.17 31.25 0 3,400 -0.5
01/03/2016
31.25
 208,290 30.09 31.25 29.86 130 16,900 -2.2
29/02/2016
30.09
 30,060 30.09 30.09 29.86 0 4,740 -0.6
26/02/2016
30.09
 15,890 30.09 30.09 29.86 21,440 21,440 0
25/02/2016
30.09
 80,230 29.86 30.32 29.86 0 130 -0.0
24/02/2016
29.86
 23,500 30.09 30.09 29.86 0 0 0
23/02/2016
30.09
 96,320 30.32 30.78 30.09 2,380 0 0.3
22/02/2016
30.32
 123,460 29.63 30.32 29.63 5,000 0 0.6
19/02/2016
29.63
 57,870 29.86 29.86 29.39 20,000 20,000 0
18/02/2016
29.86
 61,130 29.63 29.86 29.63 1,100 2,380 -0.2
17/02/2016
29.63
 164,540 28.93 29.86 29.16 0 5,000 -0.6
16/02/2016
28.93
 141,250 28.01 28.93 28.01 0 0 0
15/02/2016
28.01
 56,010 28.24 28.47 27.77 1,500 1,100 0.0
05/02/2016
28.24
 34,160 28.24 28.24 28.01 5,000 0 0.6
04/02/2016
28.24
 23,610 28.24 28.24 28.01 0 0 0
03/02/2016
28.24
 122,700 27.31 28.24 26.85 0 1,500 -0.2
02/02/2016
27.31
 65,080 27.54 27.54 27.31 650 5,000 -0.5
01/02/2016
27.54
 55,690 28.01 28.24 27.31 0 0 0
29/01/2016
28.01
 82,890 27.31 28.01 27.31 3,430 0 0.4
28/01/2016
27.31
 74,790 27.08 27.54 27.08 25,000 25,650 -0.1
27/01/2016
27.08
 80,570 26.85 27.31 26.62 6,060 0 0.7
26/01/2016
26.85
 55,610 27.77 27.77 26.85 0 3,430 -0.4
25/01/2016
27.77
 144,520 27.31 28.01 27.31 8,690 0 1.0
22/01/2016
27.31
 149,610 27.31 27.54 25.92 1,550 6,060 -0.5
21/01/2016
27.31
 49,490 27.77 27.77 27.31 0 0 0
20/01/2016
27.77
 57,990 28.01 28.01 27.54 6,190 8,690 -0.3
19/01/2016
28.01
 60,320 27.77 28.01 27.54 0 1,550 -0.2
18/01/2016
27.77
 221,660 28.47 28.47 27.08 125,310 120,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |