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)
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
08/09/2015
23.46
 34,850 23.46 23.71 23.22 0 0 0
07/09/2015
23.46
 38,210 23.71 23.71 23.46 7,000 0 0.7
04/09/2015
23.71
 85,610 23.22 23.71 23.10 0 0 0
03/09/2015
23.22
 46,060 23.59 23.59 23.10 0 0 0
01/09/2015
23.59
 117,200 23.95 23.95 23.46 6,500 0 0.6
31/08/2015
23.95
 75,700 24.19 24.19 23.95 0 7,000 -0.7
28/08/2015
24.19
 122,040 23.95 24.43 23.95 54,670 0 5.5
27/08/2015
23.95
 127,840 23.46 24.67 23.71 30,000 30,000 0
26/08/2015
23.46
 210,940 22.98 23.59 22.62 0 6,500 -0.6
25/08/2015
22.98
 163,530 22.98 23.34 22.50 21,500 0 2.0
24/08/2015
22.98
 372,840 24.67 24.67 22.98 15,000 54,670 -3.8
21/08/2015
24.67
 351,440 25.16 25.64 24.19 119,650 0 12.6
20/08/2015
25.16
 116,450 24.43 25.40 24.19 13,980 0 1.4
19/08/2015
24.43
 154,290 24.19 24.67 23.95 20,000 41,500 -2.1
18/08/2015
24.19
 137,140 24.92 25.16 24.19 23,210 38,210 -1.5
17/08/2015
24.92
 196,190 24.43 25.16 24.43 0 119,650 -12.2
14/08/2015
24.43
 115,870 23.95 25.16 23.95 21,000 34,980 -1.4
13/08/2015
23.95
 135,100 23.59 23.95 23.46 0 0 0
12/08/2015
23.59
 135,550 23.22 24.07 23.10 24,110 21,900 0.2
11/08/2015
23.22
 50,270 23.22 23.46 22.98 0 0 0
10/08/2015
23.22
 147,870 22.50 23.22 22.74 30,270 22,500 0.7
07/08/2015
22.50
 60,600 22.13 22.50 21.77 23,300 23,300 0
06/08/2015
22.13
 41,090 22.26 22.26 22.01 23,800 26,010 -0.2
05/08/2015
22.26
 24,920 22.01 22.50 22.01 20,000 20,000 0
04/08/2015
22.01
 26,770 21.89 22.01 21.53 0 7,770 -0.7
03/08/2015
21.89
 135,430 22.62 22.62 21.05 20,000 20,000 0
31/07/2015
22.62
 51,050 22.86 23.10 22.62 46,800 22,500 2.3
30/07/2015
22.86
 122,410 22.74 23.46 22.74 23,900 0 2.3
29/07/2015
22.74
 90,070 22.74 22.98 22.62 30,480 0 2.9
28/07/2015
22.74
 27,470 23.10 23.10 22.74 25,960 23,000 0.3
27/07/2015
23.10
 102,770 22.98 23.22 22.74 23,900 24,300 -0.0
24/07/2015
22.98
 204,350 21.65 23.10 21.89 2,750 23,900 -2.0
23/07/2015
21.65
 75,960 21.41 21.77 21.29 0 30,480 -2.7
22/07/2015
21.41
 144,260 20.92 21.41 20.68 0 2,960 -0.3
21/07/2015
20.92
 51,350 20.92 21.17 20.80 23,210 24,260 -0.1
20/07/2015
20.92
 71,490 20.68 21.53 20.80 0 25,600 -2.2
17/07/2015
20.68
 170,650 19.35 20.68 19.35 0 0 0
16/07/2015
19.35
 70,550 19.35 19.47 19.23 0 0 0
15/07/2015
19.35
 51,850 19.47 19.59 19.35 2,420 0 0.2
14/07/2015
19.47
 96,430 19.59 19.72 19.47 0 0 0
13/07/2015
19.59
 48,020 19.47 19.59 19.47 8,170 0 0.7
10/07/2015
19.47
 72,380 19.47 19.72 19.47 30,000 0 2.4
09/07/2015
19.47
 24,140 19.47 19.47 19.35 27,100 29,520 -0.2
08/07/2015
19.47
 132,020 19.35 19.47 19.23 27,300 27,300 0
07/07/2015
19.35
 127,000 19.84 19.84 19.35 20,000 28,170 -0.7
06/07/2015
19.84
 133,520 19.84 19.84 19.59 910 30,000 -2.4
03/07/2015
19.84
 43,440 19.84 19.96 19.59 50,600 50,600 0
02/07/2015
19.84
 64,140 19.84 20.08 19.59 0 0 0
01/07/2015
19.84
 169,730 18.87 19.84 18.75 0 0 0
30/06/2015
18.87
 45,860 19.23 19.35 18.87 63,860 64,770 -0.1
29/06/2015
19.23
 51,050 18.75 19.35 18.75 0 0 0
26/06/2015
18.75
 336,500 18.26 19.11 18.38 0 0 0
25/06/2015
18.26
 12,910 18.26 18.26 18.14 0 0 0
24/06/2015
18.26
 62,030 18.26 18.38 18.14 345,400 335,400 0.8
23/06/2015
18.26
 29,700 18.26 18.38 18.26 2,130 0 0.2
22/06/2015
18.26
 26,530 18.26 18.38 18.14 3,990 0 0.3
19/06/2015
18.26
 3,600 18.02 18.26 18.26 3,600 0 0.3
18/06/2015
18.02
 14,530 18.02 18.14 17.90 1,700 10,000 -0.6
17/06/2015
18.02
 7,760 18.14 18.14 17.90 0 2,130 -0.2
16/06/2015
18.14
 12,520 18.14 18.26 18.14 0 3,990 -0.3
15/06/2015
18.14
 7,640 18.14 18.63 18.14 2,770 3,600 -0.1
12/06/2015
18.14
 8,570 18.26 18.26 18.02 0 1,700 -0.1
11/06/2015
18.26
 4,130 18.02 18.26 18.02 0 0 0
10/06/2015
18.02
 14,400 17.90 18.02 17.78 0 0 0
09/06/2015
17.90
 9,690 18.38 18.38 17.90 370 2,770 -0.2
08/06/2015
18.38
 3,160 18.14 18.63 18.26 1,480 0 0.1
05/06/2015
18.14
 6,870 18.02 18.14 17.90 810 0 0.1
04/06/2015
18.02
 2,230 18.02 18.14 17.66 0 0 0
03/06/2015
18.02
 7,620 17.90 18.02 17.78 0 370 -0.0
02/06/2015
17.90
 6,440 18.02 18.02 17.90 0 1,480 -0.1
01/06/2015
18.02
 16,870 18.02 18.02 17.78 0 810 -0.1
29/05/2015
18.02
 5,500 18.02 18.02 18.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |