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)
02/04/2015
17.35
 5,040 17.35 17.35 17.13 0 0 0
01/04/2015
17.35
 22,560 17.35 17.35 17.13 0 0 0
31/03/2015
17.35
 17,590 17.46 17.46 17.24 2,880 3,260 -0.0
30/03/2015
17.46
 21,640 17.57 17.57 17.13 320 15,000 -1.2
27/03/2015
17.57
 19,920 17.46 17.57 17.24 0 0 0
26/03/2015
17.46
 8,500 17.24 17.46 17.24 500 0 0.0
25/03/2015
17.24
 19,660 16.91 17.35 16.91 0 3,200 -0.2
24/03/2015
16.91
 41,440 17.13 17.13 16.91 0 3,200 -0.2
23/03/2015
17.13
 52,640 17.46 17.46 17.13 18,070 0 1.4
20/03/2015
17.46
 39,940 17.46 17.46 17.13 0 500 -0.0
19/03/2015
17.46
 38,690 17.68 17.68 17.24 120 2,220 -0.2
18/03/2015
17.68
 17,170 17.46 17.68 17.35 0 0 0
17/03/2015
17.46
 25,430 17.68 17.68 17.46 3,110 1,840 0.1
16/03/2015
17.68
 7,470 17.68 17.68 17.35 0 740 -0.1
13/03/2015
17.68
 43,170 17.46 17.68 17.46 0 15,610 -1.2
12/03/2015
17.46
 24,070 17.79 17.90 17.46 7,950 0 0.6
11/03/2015
17.79
 86,290 17.90 17.90 17.57 65,000 3,110 5.0
10/03/2015
17.90
 38,560 17.90 18.12 17.68 29,990 0 2.5
09/03/2015
17.90
 22,360 18.01 18.01 17.57 27,000 27,000 0
06/03/2015
18.01
 12,100 18.12 18.12 17.68 0 0 0
05/03/2015
18.12
 140,300 17.90 18.68 17.90 56,102 129,052 -6.0
04/03/2015
17.90
 61,580 17.68 17.90 17.68 1,070 29,990 -2.3
03/03/2015
17.68
 10,930 17.46 17.68 17.46 390 0 0.0
02/03/2015
17.46
 20,570 17.68 17.68 17.46 9,750 0 0.8
27/02/2015
17.68
 17,530 17.68 17.68 17.46 0 0 0
26/02/2015
17.68
 9,170 17.68 17.68 17.46 0 1,070 -0.1
25/02/2015
17.68
 12,740 18.01 18.01 17.68 72,690 70,390 0.2
24/02/2015
18.01
 24,230 18.12 18.12 17.68 0 9,750 -0.8
13/02/2015
18.12
 38,860 18.12 18.24 17.90 80,000 80,000 0
12/02/2015
18.12
 26,300 17.68 18.12 17.57 51,480 50,000 0.1
11/02/2015
17.68
 13,080 17.57 17.79 17.35 20,000 22,690 -0.2
10/02/2015
17.57
 2,990 17.90 17.90 17.57 0 0 0
09/02/2015
17.90
 54,420 17.90 17.90 17.13 0 0 0
06/02/2015
17.90
 47,450 17.46 17.90 17.24 0 1,480 -0.1
05/02/2015
17.46
 34,110 17.35 17.46 17.24 20,000 20,000 0
04/02/2015
17.35
 23,230 16.80 17.35 16.80 2,760 0 0.2
03/02/2015
16.80
 16,840 17.46 17.68 16.80 2,010 0 0.2
02/02/2015
17.46
 3,380 17.35 17.46 17.35 0 0 0
30/01/2015
17.35
 38,090 17.35 17.57 17.13 0 0 0
29/01/2015
17.35
 45,950 17.24 17.68 17.24 0 2,760 -0.2
28/01/2015
17.24
 17,500 17.46 17.46 17.02 50,600 52,610 -0.2
27/01/2015
17.46
 123,750 16.80 17.90 16.80 23,400 23,400 0
26/01/2015
16.80
 25,480 16.80 16.80 16.69 26,400 26,400 0
23/01/2015
16.80
 12,630 17.02 17.02 16.80 26,100 26,100 0
22/01/2015
17.02
 26,180 16.91 17.02 16.69 0 0 0
21/01/2015
16.91
 26,550 17.13 17.13 16.80 0 0 0
20/01/2015
17.13
 1,760 17.02 17.13 16.80 410 0 0.0
19/01/2015
17.02
 33,110 17.02 17.02 16.80 0 0 0
16/01/2015
17.02
 6,100 17.02 17.24 16.91 500 0 0.0
15/01/2015
17.02
 19,400 17.02 17.13 17.02 10,840 0 0.8
14/01/2015
17.02
 14,690 17.13 17.13 17.02 0 410 -0.0
13/01/2015
17.13
 18,230 17.02 17.13 16.91 0 0 0
12/01/2015
17.02
 27,330 17.13 17.24 16.91 9,390 500 0.7
09/01/2015
17.13
 33,240 17.02 17.13 16.58 26,000 36,840 -0.8
08/01/2015
17.02
 5,350 17.02 17.13 16.91 27,100 27,000 0.0
07/01/2015
17.02
 71,370 16.69 17.13 16.69 28,000 28,000 0
06/01/2015
16.69
 48,120 16.25 16.69 16.14 0 9,390 -0.7
05/01/2015
16.25
 35,220 16.14 16.25 16.02 0 0 0
31/12/2014
16.14
 68,700 15.91 16.14 15.91 8,640 100 0.6
30/12/2014
15.91
 12,840 15.47 15.91 15.25 540 0 0.0
29/12/2014
15.47
 16,310 15.91 15.91 15.47 430 0 0.0
26/12/2014
15.91
 710 15.91 15.91 15.69 0 0 0
25/12/2014
15.91
 29,770 15.91 16.02 15.80 0 8,640 -0.6
24/12/2014
15.91
 1,430 15.91 15.91 15.91 0 540 -0.0
23/12/2014
15.91
 2,010 15.80 15.91 15.58 0 280 -0.0
22/12/2014
15.80
 17,170 15.58 15.80 15.58 980 0 0.1
19/12/2014
15.58
 22,170 15.69 15.69 15.47 0 0 0
18/12/2014
15.69
 7,100 16.14 16.14 15.69 400 0 0.0
17/12/2014
16.14
 125,050 16.14 16.14 15.25 0 150 -0.0
16/12/2014
16.14
 112,200 16.02 16.14 15.91 0 970 -0.1
15/12/2014
16.02
 35,620 15.91 16.25 15.91 0 0 0
12/12/2014
15.91
 42,950 15.69 16.02 15.80 200 0 0.0
11/12/2014
15.69
 15,820 15.80 15.80 15.58 0 400 -0.0
10/12/2014
15.80
 51,850 15.36 15.80 15.25 820 0 0.1
09/12/2014
15.36
 90,060 16.14 16.14 15.36 0 0 0
08/12/2014
16.14
 47,560 15.91 16.47 16.02 740 200 0.0
05/12/2014
15.91
 49,410 16.25 16.36 15.69 10 0 0.0
04/12/2014
16.25
 90,200 15.91 16.47 15.80 0 820 -0.1
03/12/2014
15.91
 81,850 15.91 16.36 15.25 0 0 0
02/12/2014
15.91
 66,140 15.69 16.58 15.80 59,829 60,569 -0.1
01/12/2014
15.69
 201,740 14.70 15.69 14.70 0 0 0
28/11/2014
14.70
 38,450 14.59 14.70 14.59 0 0 0
27/11/2014
14.59
 9,530 14.70 14.70 14.48 0 0 0
26/11/2014
14.70
 9,930 14.70 14.70 14.59 0 0 0
25/11/2014
14.70
 11,160 14.59 14.70 14.59 0 0 0
24/11/2014
14.59
 10,810 14.70 14.70 14.59 0 0 0
21/11/2014
14.70
 19,270 14.59 14.70 14.70 950 0 0.1
20/11/2014
14.59
 3,870 14.59 14.70 14.59 0 0 0
19/11/2014
14.59
 3,550 14.70 14.70 14.59 0 0 0
18/11/2014
14.70
 5,400 14.59 14.70 14.59 0 0 0
17/11/2014
14.59
 14,460 14.92 14.92 14.59 0 950 -0.1
14/11/2014
14.92
 910 14.92 14.92 14.70 0 0 0
13/11/2014
14.92
 6,350 14.70 14.92 14.70 310 0 0.0
12/11/2014
14.70
 16,820 14.70 14.81 14.70 1,170 0 0.1
11/11/2014
14.70
 9,840 14.81 14.81 14.59 0 0 0
10/11/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2014
14.81
 27,910 14.59 14.81 14.59 0 0 0
07/11/2014
14.59
 2,320 14.48 14.59 14.37 0 310 -0.0
06/11/2014
14.48
 4,470 14.59 14.70 14.48 650 1,170 -0.0
05/11/2014
14.59
 11,190 14.37 14.59 14.26 0 0 0
04/11/2014
14.37
 4,020 14.59 14.59 14.37 100,332 100,332 0

Chính sách bảo mật | Điều khoản sử dụng |