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)
26/08/2015
22.20
 210,940 21.74 22.31 21.39 0 6,500 -0.6
25/08/2015
21.74
 163,530 21.74 22.08 21.28 21,500 0 2.0
24/08/2015
21.74
 372,840 23.34 23.34 21.74 15,000 54,670 -3.8
21/08/2015
23.34
 351,440 23.80 24.25 22.88 119,650 0 12.6
20/08/2015
23.80
 116,450 23.11 24.03 22.88 13,980 0 1.4
19/08/2015
23.11
 154,290 22.88 23.34 22.65 20,000 41,500 -2.1
18/08/2015
22.88
 137,140 23.57 23.80 22.88 23,210 38,210 -1.5
17/08/2015
23.57
 196,190 23.11 23.80 23.11 0 119,650 -12.2
14/08/2015
23.11
 115,870 22.65 23.80 22.65 21,000 34,980 -1.4
13/08/2015
22.65
 135,100 22.31 22.65 22.20 0 0 0
12/08/2015
22.31
 135,550 21.97 22.77 21.85 24,110 21,900 0.2
11/08/2015
21.97
 50,270 21.97 22.20 21.74 0 0 0
10/08/2015
21.97
 147,870 21.28 21.97 21.51 30,270 22,500 0.7
07/08/2015
21.28
 60,600 20.94 21.28 20.59 23,300 23,300 0
06/08/2015
20.94
 41,090 21.05 21.05 20.82 23,800 26,010 -0.2
05/08/2015
21.05
 24,920 20.82 21.28 20.82 20,000 20,000 0
04/08/2015
20.82
 26,770 20.71 20.82 20.36 0 7,770 -0.7
03/08/2015
20.71
 135,430 21.39 21.39 19.91 20,000 20,000 0
31/07/2015
21.39
 51,050 21.62 21.85 21.39 46,800 22,500 2.3
30/07/2015
21.62
 122,410 21.51 22.20 21.51 23,900 0 2.3
29/07/2015
21.51
 90,070 21.51 21.74 21.39 30,480 0 2.9
28/07/2015
21.51
 27,470 21.85 21.85 21.51 25,960 23,000 0.3
27/07/2015
21.85
 102,770 21.74 21.97 21.51 23,900 24,300 -0.0
24/07/2015
21.74
 204,350 20.48 21.85 20.71 2,750 23,900 -2.0
23/07/2015
20.48
 75,960 20.25 20.59 20.14 0 30,480 -2.7
22/07/2015
20.25
 144,260 19.79 20.25 19.56 0 2,960 -0.3
21/07/2015
19.79
 51,350 19.79 20.02 19.68 23,210 24,260 -0.1
20/07/2015
19.79
 71,490 19.56 20.36 19.68 0 25,600 -2.2
17/07/2015
19.56
 170,650 18.31 19.56 18.31 0 0 0
16/07/2015
18.31
 70,550 18.31 18.42 18.19 0 0 0
15/07/2015
18.31
 51,850 18.42 18.53 18.31 2,420 0 0.2
14/07/2015
18.42
 96,430 18.53 18.65 18.42 0 0 0
13/07/2015
18.53
 48,020 18.42 18.53 18.42 8,170 0 0.7
10/07/2015
18.42
 72,380 18.42 18.65 18.42 30,000 0 2.4
09/07/2015
18.42
 24,140 18.42 18.42 18.31 27,100 29,520 -0.2
08/07/2015
18.42
 132,020 18.31 18.42 18.19 27,300 27,300 0
07/07/2015
18.31
 127,000 18.76 18.76 18.31 20,000 28,170 -0.7
06/07/2015
18.76
 133,520 18.76 18.76 18.53 910 30,000 -2.4
03/07/2015
18.76
 43,440 18.76 18.88 18.53 50,600 50,600 0
02/07/2015
18.76
 64,140 18.76 18.99 18.53 0 0 0
01/07/2015
18.76
 169,730 17.85 18.76 17.73 0 0 0
30/06/2015
17.85
 45,860 18.19 18.31 17.85 63,860 64,770 -0.1
29/06/2015
18.19
 51,050 17.73 18.31 17.73 0 0 0
26/06/2015
17.73
 336,500 17.28 18.08 17.39 0 0 0
25/06/2015
17.28
 12,910 17.28 17.28 17.16 0 0 0
24/06/2015
17.28
 62,030 17.28 17.39 17.16 345,400 335,400 0.8
23/06/2015
17.28
 29,700 17.28 17.39 17.28 2,130 0 0.2
22/06/2015
17.28
 26,530 17.28 17.39 17.16 3,990 0 0.3
19/06/2015
17.28
 3,600 17.05 17.28 17.28 3,600 0 0.3
18/06/2015
17.05
 14,530 17.05 17.16 16.93 1,700 10,000 -0.6
17/06/2015
17.05
 7,760 17.16 17.16 16.93 0 2,130 -0.2
16/06/2015
17.16
 12,520 17.16 17.28 17.16 0 3,990 -0.3
15/06/2015
17.16
 7,640 17.16 17.62 17.16 2,770 3,600 -0.1
12/06/2015
17.16
 8,570 17.28 17.28 17.05 0 1,700 -0.1
11/06/2015
17.28
 4,130 17.05 17.28 17.05 0 0 0
10/06/2015
17.05
 14,400 16.93 17.05 16.82 0 0 0
09/06/2015
16.93
 9,690 17.39 17.39 16.93 370 2,770 -0.2
08/06/2015
17.39
 3,160 17.16 17.62 17.28 1,480 0 0.1
05/06/2015
17.16
 6,870 17.05 17.16 16.93 810 0 0.1
04/06/2015
17.05
 2,230 17.05 17.16 16.70 0 0 0
03/06/2015
17.05
 7,620 16.93 17.05 16.82 0 370 -0.0
02/06/2015
16.93
 6,440 17.05 17.05 16.93 0 1,480 -0.1
01/06/2015
17.05
 16,870 17.05 17.05 16.82 0 810 -0.1
29/05/2015
17.05
 5,500 17.05 17.05 17.05 0 0 0
28/05/2015
17.05
 13,600 16.93 17.16 17.05 0 0 0
27/05/2015
16.93
 1,560 16.93 17.16 16.93 0 0 0
26/05/2015
16.93
 6,670 17.16 17.16 16.93 0 0 0
25/05/2015
17.16
 11,870 17.16 17.28 16.93 0 0 0
22/05/2015
17.16
 15,220 17.50 17.50 17.16 0 0 0
21/05/2015
17.50
 15,270 16.93 17.50 16.93 5,060 0 0.4
20/05/2015
16.93
 21,510 16.70 16.93 16.70 0 0 0
19/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2015
16.70
 7,370 16.25 16.82 16.47 29,012 29,012 0
18/05/2015
16.25
 16,170 16.47 16.58 16.25 0 0 0
15/05/2015
16.47
 21,150 16.36 16.69 16.47 0 5,060 -0.4
14/05/2015
16.36
 12,430 16.14 16.36 16.02 740 0 0.1
13/05/2015
16.14
 41,330 16.14 16.14 15.91 0 0 0
12/05/2015
16.14
 13,290 16.36 16.58 15.91 0 0 0
11/05/2015
16.36
 11,180 16.69 16.69 16.36 0 0 0
08/05/2015
16.69
 18,030 16.80 17.02 16.69 0 740 -0.1
07/05/2015
16.80
 26,440 16.69 16.80 16.58 0 0 0
06/05/2015
16.69
 14,280 16.80 16.80 16.69 0 0 0
05/05/2015
16.80
 47,840 16.58 16.91 16.47 0 0 0
04/05/2015
16.58
 62,320 17.35 17.46 16.58 4,670 0 0.4
27/04/2015
17.35
 3,230 17.13 17.35 17.13 0 0 0
24/04/2015
17.13
 5,840 17.24 17.35 17.13 0 0 0
23/04/2015
17.24
 61,990 17.57 17.57 17.13 0 0 0
22/04/2015
17.57
 11,480 17.24 17.57 17.24 920 4,670 -0.3
21/04/2015
17.24
 11,930 17.57 17.57 17.24 0 0 0
20/04/2015
17.57
 4,660 17.57 17.57 17.46 920 0 0.1
17/04/2015
17.57
 11,740 17.24 17.57 17.24 0 0 0
16/04/2015
17.24
 14,240 17.35 17.46 17.24 0 920 -0.1
15/04/2015
17.35
 18,530 17.79 17.79 17.35 1,050 0 0.1
14/04/2015
17.79
 8,760 17.35 17.79 17.35 0 0 0
13/04/2015
17.35
 18,890 17.90 18.01 17.35 2,000 920 0.1
10/04/2015
17.90
 7,640 18.01 18.01 17.90 0 0 0
09/04/2015
18.01
 20,690 17.79 18.01 17.68 0 0 0
08/04/2015
17.79
 25,810 17.57 17.79 17.57 0 0 0
07/04/2015
17.57
 17,010 17.68 17.68 17.46 0 3,050 -0.2
06/04/2015
17.68
 13,530 17.79 17.79 17.46 3,260 0 0.3
03/04/2015
17.79
 67,750 17.35 17.90 17.46 15,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |