CTCP Nhựa Bình Minh (bmp)

138.70
-1.60
(-1.14%)
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) 		-23.40 -14.46% 2,686,300 -1,007,100 -146.4
138.40
162.50
140.30
2 tháng
(2026-01-16) 		-35.10 -20.23% 6,614,000 -2,076,700 -318.9
138.40
173.50
140.30
3 tháng
(2025-12-17) 		-50.40 -26.69% 9,426,600 -2,098,800 -321.7
138.40
188.80
140.30
6 tháng
(2025-09-18) 		-4.55 -3.18% 18,189,800 -2,315,600 -348.4
135.64
188.80
140.30
12 tháng
(2025-03-24) 		27.88 25.22% 43,425,000 40,781 -96.5
98.27
188.80
140.30
24 tháng
(2024-03-27) 		44.44 47.29% 97,606,000 -1,380,548 -234.1
80.18
188.80
140.30
36 tháng
(2023-04-03) 		95.58 223.18% 167,390,000 -1,314,571 -174.6
42.82
188.80
140.30
60 tháng
(2021-04-12) 		98.69 248.49% 206,951,900 2,100,688 24.2
34.31
188.80
140.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2014
16.71
 17,170 16.47 16.71 16.47 980 0 0.1
19/12/2014
16.47
 22,170 16.59 16.59 16.36 0 0 0
18/12/2014
16.59
 7,100 17.06 17.06 16.59 400 0 0.0
17/12/2014
17.06
 125,050 17.06 17.06 16.12 0 150 -0.0
16/12/2014
17.06
 112,200 16.94 17.06 16.82 0 970 -0.1
15/12/2014
16.94
 35,620 16.82 17.18 16.82 0 0 0
12/12/2014
16.82
 42,950 16.59 16.94 16.71 200 0 0.0
11/12/2014
16.59
 15,820 16.71 16.71 16.47 0 400 -0.0
10/12/2014
16.71
 51,850 16.24 16.71 16.12 820 0 0.1
09/12/2014
16.24
 90,060 17.06 17.06 16.24 0 0 0
08/12/2014
17.06
 47,560 16.82 17.41 16.94 740 200 0.0
05/12/2014
16.82
 49,410 17.18 17.29 16.59 10 0 0.0
04/12/2014
17.18
 90,200 16.82 17.41 16.71 0 820 -0.1
03/12/2014
16.82
 81,850 16.82 17.29 16.12 0 0 0
02/12/2014
16.82
 66,140 16.59 17.53 16.71 59,829 60,569 -0.1
01/12/2014
16.59
 201,740 15.54 16.59 15.54 0 0 0
28/11/2014
15.54
 38,450 15.42 15.54 15.42 0 0 0
27/11/2014
15.42
 9,530 15.54 15.54 15.31 0 0 0
26/11/2014
15.54
 9,930 15.54 15.54 15.42 0 0 0
25/11/2014
15.54
 11,160 15.42 15.54 15.42 0 0 0
24/11/2014
15.42
 10,810 15.54 15.54 15.42 0 0 0
21/11/2014
15.54
 19,270 15.42 15.54 15.54 950 0 0.1
20/11/2014
15.42
 3,870 15.42 15.54 15.42 0 0 0
19/11/2014
15.42
 3,550 15.54 15.54 15.42 0 0 0
18/11/2014
15.54
 5,400 15.42 15.54 15.42 0 0 0
17/11/2014
15.42
 14,460 15.77 15.77 15.42 0 950 -0.1
14/11/2014
15.77
 910 15.77 15.77 15.54 0 0 0
13/11/2014
15.77
 6,350 15.54 15.77 15.54 310 0 0.0
12/11/2014
15.54
 16,820 15.54 15.66 15.54 1,170 0 0.1
11/11/2014
15.54
 9,840 15.66 15.66 15.42 0 0 0
10/11/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2014
15.66
 27,910 15.42 15.66 15.42 0 0 0
07/11/2014
15.42
 2,320 15.31 15.42 15.19 0 310 -0.0
06/11/2014
15.31
 4,470 15.42 15.54 15.31 650 1,170 -0.0
05/11/2014
15.42
 11,190 15.19 15.42 15.08 0 0 0
04/11/2014
15.19
 4,020 15.42 15.42 15.19 100,332 100,332 0
03/11/2014
15.42
 22,240 15.31 15.54 15.31 0 0 0
31/10/2014
15.31
 6,100 15.19 15.31 15.08 0 650 -0.0
30/10/2014
15.19
 16,930 15.19 15.42 14.96 0 0 0
29/10/2014
15.19
 7,570 15.19 15.31 15.19 0 0 0
28/10/2014
15.19
 8,890 14.96 15.19 14.96 0 0 0
27/10/2014
14.96
 32,480 15.65 15.65 14.96 520 0 0.0
24/10/2014
15.65
 21,510 15.65 15.65 15.42 7,170 0 0.5
23/10/2014
15.65
 19,930 15.65 15.77 15.42 870 0 0.1
22/10/2014
15.65
 2,920 15.65 15.65 15.54 0 0 0
21/10/2014
15.65
 6,330 15.54 15.77 15.54 650 520 0.0
20/10/2014
15.54
 23,990 15.42 15.65 15.31 0 7,170 -0.5
17/10/2014
15.42
 71,890 15.42 15.77 15.31 0 870 -0.1
16/10/2014
15.42
 41,700 15.88 15.88 15.42 0 0 0
15/10/2014
15.88
 26,290 16.00 16.00 15.88 0 650 -0.0
14/10/2014
16.00
 18,380 16.00 16.11 15.88 0 0 0
13/10/2014
16.00
 21,520 15.88 16.11 15.88 20,010 20,000 0.0
10/10/2014
15.88
 25,400 16.11 16.11 15.88 59,829 59,829 0
09/10/2014
16.11
 61,810 16.11 16.11 15.88 0 0 0
08/10/2014
16.11
 25,990 16.11 16.11 16.00 0 0 0
07/10/2014
16.11
 15,220 16.00 16.11 16.00 1,020 0 0.1
06/10/2014
16.00
 28,760 16.00 16.00 15.88 0 0 0
03/10/2014
16.00
 33,980 15.88 16.00 15.88 0 10 -0.0
02/10/2014
15.88
 17,830 15.88 16.00 15.88 20,000 20,000 0
01/10/2014
15.88
 14,460 15.77 16.00 15.77 0 1,020 -0.1
30/09/2014
15.77
 21,650 15.88 16.00 15.77 0 0 0
29/09/2014
15.88
 19,430 15.88 15.88 15.77 0 0 0
26/09/2014
15.88
 7,780 15.88 16.00 15.77 0 0 0
25/09/2014
15.88
 30,440 15.88 15.88 15.77 930 0 0.1
24/09/2014
15.88
 14,330 15.88 16.00 15.77 0 0 0
23/09/2014
15.88
 30,660 16.00 16.00 15.77 0 0 0
22/09/2014
16.00
 7,150 15.88 16.00 15.65 0 0 0
19/09/2014
15.88
 25,170 15.88 16.00 15.65 0 930 -0.1
18/09/2014
15.88
 25,370 16.00 16.00 15.88 0 0 0
17/09/2014
16.00
 71,450 15.77 16.00 15.77 0 0 0
16/09/2014
15.77
 78,850 15.77 15.88 15.65 0 0 0
15/09/2014
15.77
 25,960 15.88 15.88 15.77 0 0 0
12/09/2014
15.88
 18,580 15.77 16.00 15.77 97,000 96,000 0.1
11/09/2014
15.77
 17,070 15.77 15.88 15.77 0 0 0
10/09/2014
15.77
 59,340 15.65 15.88 15.54 740 0 0.1
09/09/2014
15.65
 104,630 16.11 16.34 15.65 740 0 0.1
08/09/2014
16.11
 57,310 16.34 16.34 16.00 740 1,000 -0.0
05/09/2014
16.34
 22,800 16.11 16.34 16.00 0 0 0
04/09/2014
16.11
 31,100 16.46 16.46 16.11 0 740 -0.1
03/09/2014
16.46
 19,390 16.46 16.69 16.34 64,230 62,740 0.1
29/08/2014
16.46
 22,390 16.23 16.46 16.23 0 740 -0.1
28/08/2014
16.23
 50,870 16.00 16.46 16.00 0 0 0
27/08/2014
16.00
 48,330 15.88 16.00 15.88 0 0 0
26/08/2014
15.88
 40,610 15.88 16.00 15.77 2,070 2,230 -0.0
25/08/2014
15.88
 100,780 15.88 16.00 15.77 80 0 0.0
22/08/2014
15.88
 29,910 15.88 16.00 15.88 0 0 0
21/08/2014
15.88
 24,970 15.77 15.88 15.77 0 0 0
20/08/2014
15.77
 20,770 15.77 15.88 15.77 0 2,070 -0.1
19/08/2014
15.77
 28,470 15.77 15.88 15.77 0 80 -0.0
18/08/2014
15.77
 15,840 15.77 15.88 15.77 0 0 0
15/08/2014
15.77
 13,410 15.88 15.88 15.77 0 0 0
14/08/2014
15.88
 20,680 15.88 16.00 15.77 0 0 0
13/08/2014
15.88
 14,440 15.88 15.88 15.88 0 0 0
12/08/2014
15.88
 17,270 16.00 16.00 15.77 0 0 0
11/08/2014
16.00
 22,780 15.88 16.11 15.77 0 0 0
08/08/2014
15.88
 17,330 15.88 15.88 15.77 177,830 177,830 0
07/08/2014
15.88
 11,330 15.88 15.88 15.77 0 0 0
06/08/2014
15.88
 38,790 15.77 16.00 15.77 0 0 0
05/08/2014
15.77
 122,680 15.77 15.77 15.54 0 0 0
04/08/2014
15.77
 73,480 15.88 15.88 15.65 61,264 61,264 0
01/08/2014
15.88
 49,180 16.23 16.23 15.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |