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)
15/01/2016
28.47
 92,760 28.93 28.93 28.47 10,690 6,190 0.6
14/01/2016
28.93
 116,390 29.39 29.39 28.70 1,500 0 0.2
13/01/2016
29.39
 265,810 28.70 29.63 28.70 103,600 105,310 -0.2
12/01/2016
28.70
 77,280 28.24 28.70 27.77 0 10,680 -1.3
11/01/2016
28.24
 41,180 28.93 28.93 28.24 790 1,500 -0.1
08/01/2016
28.93
 82,000 28.93 29.16 28.24 1,500 3,600 -0.3
07/01/2016
28.93
 130,490 29.63 29.63 28.93 0 0 0
06/01/2016
29.63
 39,150 29.16 29.63 29.16 0 730 -0.1
05/01/2016
29.16
 88,470 29.63 29.63 29.16 0 1,560 -0.2
04/01/2016
29.63
 72,050 30.32 30.32 29.63 0 0 0
31/12/2015
30.32
 21,100 30.32 30.32 29.86 0 0 0
30/12/2015
30.32
 42,200 30.78 30.78 30.09 0 0 0
29/12/2015
30.78
 35,310 30.55 30.78 30.09 0 0 0
28/12/2015
30.55
 59,340 29.86 30.55 29.63 4,100 0 0.5
25/12/2015
29.86
 49,360 29.63 29.86 29.39 0 0 0
24/12/2015
29.63
 52,510 29.86 30.09 29.63 0 0 0
23/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
23/12/2015
29.86
 168,630 30.20 30.55 29.63 340 0 0.0
22/12/2015
30.20
 153,550 30.66 30.89 30.20 400 4,100 -0.5
21/12/2015
30.66
 142,870 31.12 31.12 30.43 0 0 0
18/12/2015
31.12
 98,370 31.12 31.58 31.12 0 0 0
17/12/2015
31.12
 103,260 30.66 31.12 30.66 0 0 0
16/12/2015
30.66
 63,830 30.66 30.89 30.43 0 740 -0.1
15/12/2015
30.66
 185,410 29.75 30.66 29.98 4,480 0 0.6
14/12/2015
29.75
 32,500 29.98 29.98 29.75 0 0 0
11/12/2015
29.98
 78,630 29.52 30.20 29.52 20,000 20,000 0
10/12/2015
29.52
 59,840 29.98 30.20 29.52 0 0 0
09/12/2015
29.98
 141,160 29.98 31.12 29.98 130 4,480 -0.6
08/12/2015
29.98
 125,150 29.06 29.98 28.83 0 0 0
07/12/2015
29.06
 41,560 29.06 29.75 29.06 0 0 0
04/12/2015
29.06
 34,720 29.29 29.29 28.83 0 0 0
03/12/2015
29.29
 52,910 29.06 29.29 28.83 0 130 -0.0
02/12/2015
29.06
 56,080 28.37 29.06 28.37 0 0 0
01/12/2015
28.37
 42,540 28.14 28.60 28.37 900 0 0.1
30/11/2015
28.14
 92,220 29.06 29.06 27.92 20,000 20,000 0
27/11/2015
29.06
 100,480 29.29 29.75 28.83 0 0 0
26/11/2015
29.29
 59,000 30.20 30.20 29.29 0 0 0
25/11/2015
30.20
 86,110 30.20 30.20 29.52 1,300 900 0.1
24/11/2015
30.20
 169,600 31.12 31.12 29.52 0 0 0
23/11/2015
31.12
 113,790 31.12 31.58 30.89 0 0 0
20/11/2015
31.12
 71,190 31.12 31.58 30.89 15,060 0 2.1
19/11/2015
31.12
 85,810 31.81 32.03 30.89 16,250 1,300 2.1
18/11/2015
31.81
 255,950 30.89 32.03 29.98 3,880 0 0.5
17/11/2015
30.89
 142,410 31.58 32.03 30.43 7,810 0 1.1
16/11/2015
31.58
 204,990 30.43 31.58 30.66 130,240 145,060 -2.0
13/11/2015
30.43
 409,830 28.60 30.43 28.83 70,000 86,250 -2.1
12/11/2015
28.60
 147,680 27.92 28.60 27.69 3,120 0 0.4
11/11/2015
27.92
 107,200 27.69 28.14 27.23 0 11,690 -1.4
10/11/2015
27.69
 85,400 28.14 28.14 27.46 0 240 -0.0
09/11/2015
28.14
 34,210 28.37 28.37 27.92 0 0 0
06/11/2015
28.37
 76,180 28.37 28.37 27.92 0 3,120 -0.4
05/11/2015
28.37
 50,120 28.37 28.60 27.92 0 0 0
04/11/2015
28.37
 89,330 28.37 28.83 28.37 22,000 0 2.8
03/11/2015
28.37
 148,630 28.14 28.60 27.92 0 0 0
02/11/2015
28.14
 85,710 29.52 29.75 27.69 150 0 0.0
30/10/2015
29.52
 36,450 28.83 29.52 28.83 0 0 0
29/10/2015
28.83
 218,390 28.37 29.06 27.92 0 22,000 -2.8
28/10/2015
28.37
 46,390 28.14 28.37 27.92 0 0 0
27/10/2015
28.14
 48,770 28.14 28.14 27.69 0 150 -0.0
26/10/2015
28.14
 149,220 28.37 28.83 28.14 10,000 0 1.3
23/10/2015
28.37
 58,120 27.92 28.37 27.69 1,060 0 0.1
22/10/2015
27.92
 53,170 28.14 28.14 27.92 11,920 0 1.5
21/10/2015
28.14
 71,450 28.37 28.37 27.92 0 0 0
20/10/2015
28.37
 145,240 27.92 28.37 27.92 84,910 50,000 4.3
19/10/2015
27.92
 64,720 27.92 28.60 27.92 0 1,060 -0.1
16/10/2015
27.92
 232,630 27.46 28.37 27.46 2,560 11,920 -1.2
15/10/2015
27.46
 63,250 27.46 27.46 27.00 0 0 0
14/10/2015
27.46
 530,590 26.31 27.92 27.23 21,090 44,910 -2.9
13/10/2015
26.31
 139,770 25.40 26.54 25.40 56,840 40,000 1.9
12/10/2015
25.40
 54,760 25.40 25.63 25.17 54,000 56,560 -0.3
09/10/2015
25.40
 47,190 25.63 25.63 25.17 210 0 0.0
08/10/2015
25.63
 90,610 25.86 26.09 25.40 0 21,090 -2.4
07/10/2015
25.86
 104,340 25.40 26.09 25.40 21,580 36,840 -1.7
06/10/2015
25.40
 168,270 26.09 26.31 25.17 890 0 0.1
05/10/2015
26.09
 63,600 26.31 26.31 25.86 7,840 210 0.9
02/10/2015
26.31
 58,050 25.86 26.54 25.63 0 0 0
01/10/2015
25.86
 95,030 25.40 25.86 25.17 27,210 1,580 2.8
30/09/2015
25.40
 60,140 24.94 25.40 24.94 14,420 890 1.5
29/09/2015
24.94
 138,750 24.94 24.94 24.25 7,580 7,840 -0.0
28/09/2015
24.94
 31,040 24.94 25.17 24.71 0 0 0
25/09/2015
24.94
 109,130 24.48 25.86 24.25 0 27,210 -2.9
24/09/2015
24.48
 75,350 24.03 24.71 24.03 0 14,420 -1.5
23/09/2015
24.03
 60,140 24.25 24.48 23.80 310,000 317,580 -0.8
22/09/2015
24.25
 170,500 23.34 24.25 23.57 20,000 20,000 0
21/09/2015
23.34
 44,470 23.34 23.57 22.88 0 0 0
18/09/2015
23.34
 81,840 22.65 23.57 22.65 21,000 21,000 0
17/09/2015
22.65
 11,500 22.65 22.88 22.42 0 0 0
16/09/2015
22.65
 12,990 22.77 22.88 22.54 0 0 0
15/09/2015
22.77
 16,820 22.42 22.77 22.42 2,210 0 0.2
14/09/2015
22.42
 39,630 22.65 22.77 22.31 10 0 0.0
11/09/2015
22.65
 32,160 23.11 23.11 22.65 0 0 0
10/09/2015
23.11
 115,040 22.42 23.34 22.20 0 0 0
09/09/2015
22.42
 42,000 22.20 22.54 22.20 0 2,210 -0.2
08/09/2015
22.20
 34,850 22.20 22.42 21.97 0 0 0
07/09/2015
22.20
 38,210 22.42 22.42 22.20 7,000 0 0.7
04/09/2015
22.42
 85,610 21.97 22.42 21.85 0 0 0
03/09/2015
21.97
 46,060 22.31 22.31 21.85 0 0 0
01/09/2015
22.31
 117,200 22.65 22.65 22.20 6,500 0 0.6
31/08/2015
22.65
 75,700 22.88 22.88 22.65 0 7,000 -0.7
28/08/2015
22.88
 122,040 22.65 23.11 22.65 54,670 0 5.5
27/08/2015
22.65
 127,840 22.20 23.34 22.42 30,000 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |