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)
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
14/04/2015
18.81
 8,760 18.34 18.81 18.34 0 0 0
13/04/2015
18.34
 18,890 18.93 19.04 18.34 2,000 920 0.1
10/04/2015
18.93
 7,640 19.04 19.04 18.93 0 0 0
09/04/2015
19.04
 20,690 18.81 19.04 18.69 0 0 0
08/04/2015
18.81
 25,810 18.58 18.81 18.58 0 0 0
07/04/2015
18.58
 17,010 18.69 18.69 18.46 0 3,050 -0.2
06/04/2015
18.69
 13,530 18.81 18.81 18.46 3,260 0 0.3
03/04/2015
18.81
 67,750 18.34 18.93 18.46 15,000 0 1.2
02/04/2015
18.34
 5,040 18.34 18.34 18.11 0 0 0
01/04/2015
18.34
 22,560 18.34 18.34 18.11 0 0 0
31/03/2015
18.34
 17,590 18.46 18.46 18.23 2,880 3,260 -0.0
30/03/2015
18.46
 21,640 18.58 18.58 18.11 320 15,000 -1.2
27/03/2015
18.58
 19,920 18.46 18.58 18.23 0 0 0
26/03/2015
18.46
 8,500 18.23 18.46 18.23 500 0 0.0
25/03/2015
18.23
 19,660 17.88 18.34 17.88 0 3,200 -0.2
24/03/2015
17.88
 41,440 18.11 18.11 17.88 0 3,200 -0.2
23/03/2015
18.11
 52,640 18.46 18.46 18.11 18,070 0 1.4
20/03/2015
18.46
 39,940 18.46 18.46 18.11 0 500 -0.0
19/03/2015
18.46
 38,690 18.69 18.69 18.23 120 2,220 -0.2
18/03/2015
18.69
 17,170 18.46 18.69 18.34 0 0 0
17/03/2015
18.46
 25,430 18.69 18.69 18.46 3,110 1,840 0.1
16/03/2015
18.69
 7,470 18.69 18.69 18.34 0 740 -0.1
13/03/2015
18.69
 43,170 18.46 18.69 18.46 0 15,610 -1.2
12/03/2015
18.46
 24,070 18.81 18.93 18.46 7,950 0 0.6
11/03/2015
18.81
 86,290 18.93 18.93 18.58 65,000 3,110 5.0
10/03/2015
18.93
 38,560 18.93 19.16 18.69 29,990 0 2.5
09/03/2015
18.93
 22,360 19.04 19.04 18.58 27,000 27,000 0
06/03/2015
19.04
 12,100 19.16 19.16 18.69 0 0 0
05/03/2015
19.16
 140,300 18.93 19.75 18.93 56,102 129,052 -6.0
04/03/2015
18.93
 61,580 18.69 18.93 18.69 1,070 29,990 -2.3
03/03/2015
18.69
 10,930 18.46 18.69 18.46 390 0 0.0
02/03/2015
18.46
 20,570 18.69 18.69 18.46 9,750 0 0.8
27/02/2015
18.69
 17,530 18.69 18.69 18.46 0 0 0
26/02/2015
18.69
 9,170 18.69 18.69 18.46 0 1,070 -0.1
25/02/2015
18.69
 12,740 19.04 19.04 18.69 72,690 70,390 0.2
24/02/2015
19.04
 24,230 19.16 19.16 18.69 0 9,750 -0.8
13/02/2015
19.16
 38,860 19.16 19.28 18.93 80,000 80,000 0
12/02/2015
19.16
 26,300 18.69 19.16 18.58 51,480 50,000 0.1
11/02/2015
18.69
 13,080 18.58 18.81 18.34 20,000 22,690 -0.2
10/02/2015
18.58
 2,990 18.93 18.93 18.58 0 0 0
09/02/2015
18.93
 54,420 18.93 18.93 18.11 0 0 0
06/02/2015
18.93
 47,450 18.46 18.93 18.23 0 1,480 -0.1
05/02/2015
18.46
 34,110 18.34 18.46 18.23 20,000 20,000 0
04/02/2015
18.34
 23,230 17.76 18.34 17.76 2,760 0 0.2
03/02/2015
17.76
 16,840 18.46 18.69 17.76 2,010 0 0.2
02/02/2015
18.46
 3,380 18.34 18.46 18.34 0 0 0
30/01/2015
18.34
 38,090 18.34 18.58 18.11 0 0 0
29/01/2015
18.34
 45,950 18.23 18.69 18.23 0 2,760 -0.2
28/01/2015
18.23
 17,500 18.46 18.46 17.99 50,600 52,610 -0.2
27/01/2015
18.46
 123,750 17.76 18.93 17.76 23,400 23,400 0
26/01/2015
17.76
 25,480 17.76 17.76 17.64 26,400 26,400 0
23/01/2015
17.76
 12,630 17.99 17.99 17.76 26,100 26,100 0
22/01/2015
17.99
 26,180 17.88 17.99 17.64 0 0 0
21/01/2015
17.88
 26,550 18.11 18.11 17.76 0 0 0
20/01/2015
18.11
 1,760 17.99 18.11 17.76 410 0 0.0
19/01/2015
17.99
 33,110 17.99 17.99 17.76 0 0 0
16/01/2015
17.99
 6,100 17.99 18.23 17.88 500 0 0.0
15/01/2015
17.99
 19,400 17.99 18.11 17.99 10,840 0 0.8
14/01/2015
17.99
 14,690 18.11 18.11 17.99 0 410 -0.0
13/01/2015
18.11
 18,230 17.99 18.11 17.88 0 0 0
12/01/2015
17.99
 27,330 18.11 18.23 17.88 9,390 500 0.7
09/01/2015
18.11
 33,240 17.99 18.11 17.53 26,000 36,840 -0.8
08/01/2015
17.99
 5,350 17.99 18.11 17.88 27,100 27,000 0.0
07/01/2015
17.99
 71,370 17.64 18.11 17.64 28,000 28,000 0
06/01/2015
17.64
 48,120 17.18 17.64 17.06 0 9,390 -0.7
05/01/2015
17.18
 35,220 17.06 17.18 16.94 0 0 0
31/12/2014
17.06
 68,700 16.82 17.06 16.82 8,640 100 0.6
30/12/2014
16.82
 12,840 16.36 16.82 16.12 540 0 0.0
29/12/2014
16.36
 16,310 16.82 16.82 16.36 430 0 0.0
26/12/2014
16.82
 710 16.82 16.82 16.59 0 0 0
25/12/2014
16.82
 29,770 16.82 16.94 16.71 0 8,640 -0.6
24/12/2014
16.82
 1,430 16.82 16.82 16.82 0 540 -0.0

Chính sách bảo mật | Điều khoản sử dụng |