CTCP Nhựa Bình Minh (bmp)

161
-2
(-1.23%)
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)
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
28/05/2015
18.02
 13,600 17.90 18.14 18.02 0 0 0
27/05/2015
17.90
 1,560 17.90 18.14 17.90 0 0 0
26/05/2015
17.90
 6,670 18.14 18.14 17.90 0 0 0
25/05/2015
18.14
 11,870 18.14 18.26 17.90 0 0 0
22/05/2015
18.14
 15,220 18.51 18.51 18.14 0 0 0
21/05/2015
18.51
 15,270 17.90 18.51 17.90 5,060 0 0.4
20/05/2015
17.90
 21,510 17.66 17.90 17.66 0 0 0
19/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2015
17.66
 7,370 17.18 17.78 17.42 29,012 29,012 0
18/05/2015
17.18
 16,170 17.41 17.53 17.18 0 0 0
15/05/2015
17.41
 21,150 17.29 17.64 17.41 0 5,060 -0.4
14/05/2015
17.29
 12,430 17.06 17.29 16.94 740 0 0.1
13/05/2015
17.06
 41,330 17.06 17.06 16.82 0 0 0
12/05/2015
17.06
 13,290 17.29 17.53 16.82 0 0 0
11/05/2015
17.29
 11,180 17.64 17.64 17.29 0 0 0
08/05/2015
17.64
 18,030 17.76 17.99 17.64 0 740 -0.1
07/05/2015
17.76
 26,440 17.64 17.76 17.53 0 0 0
06/05/2015
17.64
 14,280 17.76 17.76 17.64 0 0 0
05/05/2015
17.76
 47,840 17.53 17.88 17.41 0 0 0
04/05/2015
17.53
 62,320 18.34 18.46 17.53 4,670 0 0.4
27/04/2015
18.34
 3,230 18.11 18.34 18.11 0 0 0
24/04/2015
18.11
 5,840 18.23 18.34 18.11 0 0 0
23/04/2015
18.23
 61,990 18.58 18.58 18.11 0 0 0
22/04/2015
18.58
 11,480 18.23 18.58 18.23 920 4,670 -0.3
21/04/2015
18.23
 11,930 18.58 18.58 18.23 0 0 0
20/04/2015
18.58
 4,660 18.58 18.58 18.46 920 0 0.1
17/04/2015
18.58
 11,740 18.23 18.58 18.23 0 0 0
16/04/2015
18.23
 14,240 18.34 18.46 18.23 0 920 -0.1
15/04/2015
18.34
 18,530 18.81 18.81 18.34 1,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |