CTCP Nhựa Bình Minh (bmp)

147.40
5.40
(3.80%)
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
(2026-05-18) 		-4.14 -2.83% 2,175,100 -250,562 0
131.90
147.40
147.40
2 tháng
(2026-04-20) 		-3.48 -2.39% 5,444,900 257,336 0
131.90
152.76
147.40
3 tháng
(2026-03-19) 		20.93 17.28% 11,690,100 -1,303,509 -137.8
114.64
152.76
147.40
6 tháng
(2025-12-19) 		-22.58 -13.72% 21,276,500 -3,582,909 -488.3
114.64
173.10
147.40
12 tháng
(2025-06-23) 		18.43 14.92% 39,803,700 -3,931,394 -534.7
114.64
178.58
147.40
24 tháng
(2024-06-27) 		56.16 65.42% 95,505,200 -1,341,357 -225.3
75.84
178.58
147.40
36 tháng
(2023-07-03) 		73.88 108.46% 157,373,400 -896,844 -204.5
57.87
178.58
147.40
60 tháng
(2021-07-13) 		106.97 305.41% 212,727,400 -1,019,021 -228.6
32.46
178.58
147.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
125.57
 251,000 123.29 125.75 122.84 50,000 5,400 6.1
22/08/2025
122.38
 219,900 118.47 122.38 118.47 64,100 27,600 4.8
21/08/2025
119.20
 192,700 122.47 122.47 119.20 73,900 144,700 -9.4
20/08/2025
120.66
 288,900 123.66 123.75 120.56 38,100 182,400 -19.3
19/08/2025
123.75
 142,700 123.75 123.75 122.57 37,700 53,100 -2.1
18/08/2025
123.66
 84,500 123.11 124.39 122.93 14,300 15,000 -0.1
15/08/2025
123.29
 350,500 125.66 126.48 123.29 85,400 225,000 -19.0
14/08/2025
125.20
 371,900 126.84 126.84 125.02 82,800 267,700 -25.5
13/08/2025
126.84
 155,900 128.30 128.30 126.48 16,300 57,300 -5.7
12/08/2025
127.84
 205,400 127.84 128.48 126.93 45,000 147,700 -14.4
11/08/2025
128.03
 118,200 129.75 129.75 127.84 14,300 33,200 -2.7
08/08/2025
129.03
 49,600 128.94 129.57 127.93 17,500 13,700 0.5
07/08/2025
129.12
 175,300 128.48 130.12 127.48 7,200 127,900 -17.0
06/08/2025
128.39
 64,100 129.12 129.12 127.39 2,000 12,600 -1.5
05/08/2025
128.03
 165,000 128.30 129.12 127.84 24,000 101,000 -10.9
04/08/2025
128.39
 38,000 128.03 129.21 128.03 6,400 5,400 0.1
01/08/2025
128.03
 56,700 128.48 129.39 127.84 5,500 8,600 -0.4
31/07/2025
128.03
 139,900 129.75 129.75 127.84 15,300 18,200 -0.4
30/07/2025
129.75
 98,400 130.66 131.30 127.84 1,200 23,900 -3.2
29/07/2025
130.39
 201,900 130.30 133.58 130.12 27,600 23,400 0.6
28/07/2025
130.48
 227,200 132.30 132.30 129.57 21,600 70,900 -7.1
25/07/2025
132.21
 127,900 133.76 133.76 131.94 32,000 13,500 2.7
24/07/2025
132.85
 149,900 131.94 137.40 131.85 28,800 18,600 1.5
23/07/2025
131.12
 126,600 131.03 132.03 130.76 38,300 10,400 4.0
22/07/2025
130.85
 99,800 132.67 132.67 130.12 1,600 33,700 -4.6
21/07/2025
132.76
 272,000 131.12 133.12 131.12 66,600 13,800 7.7
18/07/2025
129.75
 122,100 129.21 130.39 128.75 25,800 6,200 2.8
17/07/2025
127.66
 245,500 128.12 129.85 127.66 71,000 58,900 1.7
16/07/2025
127.93
 133,900 129.12 129.21 127.93 18,400 21,100 -0.4
15/07/2025
129.12
 100,800 131.03 131.03 129.12 15,000 28,900 -2.0
14/07/2025
131.03
 106,200 131.48 133.03 129.75 25,200 8,800 2.4
11/07/2025
131.30
 156,100 129.48 132.21 127.84 57,215 33,800 0
10/07/2025
129.48
 120,200 129.94 131.03 129.12 35,200 25,400 0
09/07/2025
130.94
 126,000 132.30 132.39 130.12 24,800 47,500 0
08/07/2025
131.85
 341,100 127.66 132.30 127.48 97,300 93,700 0.4
07/07/2025
127.66
 123,900 128.21 128.21 125.84 29,100 12,600 2.3
04/07/2025
126.48
 93,000 128.03 128.12 126.21 15,800 10,500 0.7
03/07/2025
126.84
 102,800 127.39 128.94 126.84 14,100 7,700 0.9
02/07/2025
128.21
 109,800 127.75 128.75 126.21 20,600 8,300 1.7
01/07/2025
127.75
 126,100 127.66 128.12 126.11 69,400 5,300 8.9
30/06/2025
127.66
 157,000 126.57 128.12 126.39 35,500 34,700 0.1
27/06/2025
126.48
 62,000 126.57 126.57 125.57 12,700 24,900 -1.7
26/06/2025
126.39
 141,900 126.39 128.66 125.75 52,300 5,400 6.6
25/06/2025
126.39
 116,000 127.84 127.84 125.02 53,900 74,100 -2.8
24/06/2025
126.48
 301,700 124.02 127.30 124.02 240,200 146,400 13.1
23/06/2025
123.57
 283,200 125.66 125.66 123.57 22,900 156,300 -18.2
20/06/2025
126.84
 69,600 128.84 128.84 126.30 9,200 19,700 -1.5
19/06/2025
127.39
 237,600 126.48 128.75 125.93 112,100 26,400 12.0
18/06/2025
125.93
 90,300 127.12 127.21 125.30 20,800 29,800 -1.3
17/06/2025
126.93
 208,400 125.11 127.66 124.66 78,500 15,600 8.8
16/06/2025
124.29
 175,700 124.93 125.30 123.66 39,900 91,400 -7.0
13/06/2025
124.20
 101,700 123.75 124.29 122.84 26,200 9,700 2.2
12/06/2025
124.20
 273,500 121.47 125.30 121.47 77,100 76,900 0.0
11/06/2025
121.93
 97,500 123.11 123.11 121.66 31,100 38,500 -1.0
10/06/2025
121.93
 77,100 121.11 122.93 121.11 25,500 14,900 1.4
09/06/2025
121.11
 253,800 122.84 124.02 121.11 1,600 78,400 -10.3
06/06/2025
124.75
 119,800 123.48 125.66 123.48 52,800 30,900 3.0
05/06/2025
123.48
 170,200 125.11 125.39 123.48 15,200 79,800 -8.8
04/06/2025
125.57
 116,400 127.02 127.57 125.39 62,400 23,700 5.4
03/06/2025
127.02
 148,800 123.38 127.39 123.29 89,600 17,400 10.0
02/06/2025
123.38
 169,600 124.66 124.66 122.84 30,800 23,600 1.0
30/05/2025
124.66
 171,600 125.84 126.75 124.66 8,800 110,200 -13.9
29/05/2025
125.84
 188,000 127.75 127.84 125.84 13,400 73,200 -8.3
28/05/2025
127.75
 179,700 129.85 130.12 127.12 7,100 54,800 -6.7
27/05/2025
129.75
 207,400 130.21 131.76 129.21 90,300 51,800 5.5
26/05/2025
129.85
 226,700 131.48 134.67 129.48 40,100 71,300 -4.5
23/05/2025
129.94
 380,200 125.20 130.39 125.20 178,300 40,000 19.6
22/05/2025
125.57
 374,900 129.39 131.03 122.84 53,388 169,200 0
21/05/2025
129.39
 155,800 132.85 132.85 127.39 34,700 50,900 -2.3
20/05/2025
131.03
 206,800 128.30 132.76 128.30 57,700 68,500 -1.6
19/05/2025: Cổ tức tiền mặt tỉ lệ: 62.5%
19/05/2025
128.30
 204,500 127.93 131.03 127.39 87,700 73,400 0
16/05/2025
127.89
 145,600 129.72 129.72 127.45 31,000 36,700 0
15/05/2025
129.80
 128,800 130.07 131.46 129.80 85,800 41,200 0
14/05/2025
131.55
 183,900 133.72 133.72 129.80 126,900 100,801 0
13/05/2025
131.63
 267,100 128.93 131.90 127.63 148,400 79,800 0
12/05/2025
127.89
 115,900 127.98 128.06 126.32 57,100 12,300 0
09/05/2025
127.98
 207,100 125.45 128.06 124.58 80,500 5,000 0
08/05/2025
125.45
 197,100 126.32 126.32 124.23 98,500 14,800 0
07/05/2025
127.63
 154,500 124.84 129.72 124.84 60,800 23,900 0
06/05/2025
125.45
 122,700 127.19 127.19 125.36 54,900 13,700 0
05/05/2025
126.32
 164,100 126.32 126.32 123.71 51,100 11,800 0
29/04/2025
125.97
 251,400 123.44 128.06 123.44 87,200 56,091 4.5
28/04/2025
123.18
 170,900 124.23 124.23 120.66 35,501 35,400 0.0
25/04/2025
124.32
 283,900 125.01 125.45 122.05 147,200 129,300 2.5
24/04/2025
125.01
 253,400 125.88 127.19 122.92 142,700 72,200 10.2
23/04/2025
125.80
 841,000 119.79 125.80 117.61 432,000 108,300 45.9
22/04/2025
117.61
 582,900 115.43 117.61 109.77 276,200 70,900 26.8
21/04/2025
116.65
 488,100 113.08 118.13 112.47 336,200 32,500 40.4
18/04/2025
113.08
 757,300 118.57 120.66 112.64 257,400 102,300 21.1
17/04/2025
117.17
 637,800 110.64 117.61 110.64 337,400 50,100 38.0
16/04/2025
112.21
 611,400 106.98 112.90 106.72 171,600 28,300 18.2
15/04/2025
108.03
 354,400 108.03 111.34 106.81 30,300 20,100 1.3
14/04/2025
108.72
 248,200 108.64 109.94 106.89 57,900 27,600 3.8
11/04/2025
108.72
 505,400 105.24 109.07 103.93 197,400 84,050 13.8
10/04/2025
106.28
 371,800 106.28 106.28 105.32 69,500 48,650 2.5
09/04/2025
99.40
 429,100 87.29 99.40 87.29 222,700 47,444 19.6
08/04/2025
92.95
 445,700 98.62 99.23 92.95 190,049 3,230 20.3
04/04/2025
99.92
 310,500 91.91 102.19 91.91 89,800 27,900 7.0
03/04/2025
98.44
 660,900 103.23 103.67 98.44 108,500 77,000 3.6
02/04/2025
105.76
 108,400 106.63 107.07 105.41 100 25,400 -3.1

Chính sách bảo mật | Điều khoản sử dụng |