CTCP Nhựa Bình Minh (bmp)

145.60
0.20
(0.14%)
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
(2026-04-01) 		14.10 10.72% 4,717,500 -784,040 -53.1
124.50
153.80
145.60
2 tháng
(2026-03-02) 		-13.10 -8.25% 9,948,300 -2,523,940 -294.3
121.20
158.70
145.60
3 tháng
(2026-02-02) 		-15.40 -9.57% 11,589,100 -2,925,640 -357.5
121.20
162.50
145.60
6 tháng
(2025-11-03) 		-21.59 -12.91% 22,019,000 -3,708,140 -481.9
121.20
188.80
145.60
12 tháng
(2025-05-06) 		12.97 9.78% 41,698,400 -3,750,238 -533.0
121.20
188.80
145.60
24 tháng
(2024-05-13) 		47.46 48.35% 97,412,300 -2,183,088 -303.4
80.18
188.80
145.60
36 tháng
(2023-05-17) 		83.48 134.40% 165,531,200 -370,575 -147.8
57.91
188.80
145.60
60 tháng
(2021-05-27) 		107.31 280.27% 211,950,900 -234,052 -174.6
34.31
188.80
145.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2014
16.23
 40,010 16.11 16.46 16.11 0 0 0
30/07/2014
16.11
 55,110 16.00 16.34 16.00 100 0 0.0
29/07/2014
16.00
 35,710 15.88 16.00 15.88 0 0 0
28/07/2014
15.88
 179,630 16.46 16.46 15.88 0 0 0
25/07/2014
16.46
 19,460 16.80 16.80 16.46 0 0 0
24/07/2014
16.80
 21,030 16.57 16.80 16.46 0 100 -0.0
23/07/2014
16.57
 16,930 16.80 16.80 16.57 500 0 0.0
22/07/2014
16.80
 81,910 16.69 16.92 16.69 0 0 0
21/07/2014
16.69
 59,840 16.57 16.80 16.57 0 0 0
18/07/2014
16.57
 19,740 16.80 16.80 16.57 20,050 20,000 0.0
17/07/2014
16.80
 33,260 16.57 16.80 16.69 100 500 -0.0
16/07/2014
16.57
 23,460 16.57 16.80 16.57 2,470 0 0.2
15/07/2014
16.57
 35,050 16.46 16.69 16.57 1,000 0 0.1
14/07/2014
16.46
 30,170 16.34 16.46 16.34 0 50 -0.0
11/07/2014
16.34
 34,330 16.34 16.34 16.23 2,020 100 0.1
10/07/2014
16.34
 33,510 16.34 16.46 16.11 100 1,750 -0.1
09/07/2014
16.34
 18,140 16.34 16.34 16.23 0 1,670 -0.1
08/07/2014
16.34
 43,840 16.23 16.34 16.23 0 50 -0.0
07/07/2014
16.23
 7,120 16.23 16.46 16.23 0 2,020 -0.1
04/07/2014
16.23
 36,180 16.11 16.57 16.11 0 100 -0.0
03/07/2014
16.11
 16,300 16.11 16.34 16.11 50 0 0.0
02/07/2014
16.11
 16,470 15.88 16.23 16.11 50 0 0.0
01/07/2014
15.88
 29,370 16.11 16.23 15.88 0 0 0
30/06/2014
16.11
 3,110 16.46 16.46 16.11 0 0 0
27/06/2014
16.46
 9,790 16.57 16.57 16.34 0 0 0
26/06/2014
16.57
 57,270 16.11 16.57 16.00 0 100 -0.0
25/06/2014
16.11
 26,760 16.23 16.46 16.00 0 0 0
24/06/2014
16.23
 20,100 16.23 16.23 15.88 0 0 0
23/06/2014
16.23
 48,380 15.88 16.34 15.88 0 0 0
20/06/2014
15.88
 61,970 15.77 16.11 15.77 0 0 0
19/06/2014
15.77
 116,010 15.88 15.88 15.65 1,800 0 0.1
18/06/2014
15.88
 55,100 15.88 16.00 15.77 0 0 0
17/06/2014
15.88
 21,340 15.88 15.88 15.77 1,400 0 0.1
16/06/2014
15.88
 25,180 15.65 15.88 15.65 2,570 0 0.2
13/06/2014
15.65
 43,990 15.77 15.88 15.42 0 1,800 -0.1
12/06/2014
15.77
 34,540 15.54 16.00 15.65 0 0 0
11/06/2014
15.54
 64,990 15.77 15.88 15.54 0 1,400 -0.1
10/06/2014
15.77
 49,200 16.23 16.23 15.65 0 2,500 -0.2
09/06/2014
16.23
 61,350 16.46 16.46 16.00 0 70 -0.0
06/06/2014
16.46
 93,120 15.65 16.46 15.65 0 0 0
05/06/2014
15.65
 47,160 15.54 15.77 15.42 0 0 0
04/06/2014
15.54
 67,860 15.42 15.65 15.19 0 0 0
03/06/2014
15.42
 84,280 15.08 15.54 15.08 2,130 0 0.1
02/06/2014
15.08
 20,890 15.42 15.42 15.08 0 0 0
30/05/2014
15.42
 42,840 15.19 15.42 15.08 0 0 0
29/05/2014
15.19
 82,760 15.31 15.31 15.08 0 0 0
28/05/2014
15.31
 15,040 15.19 15.42 15.08 0 2,130 -0.1
27/05/2014
15.19
 36,530 15.19 15.31 14.85 56,000 56,000 0
26/05/2014
15.19
 14,860 15.19 15.19 14.96 0 0 0
23/05/2014
15.19
 18,290 15.42 15.42 15.19 0 0 0
22/05/2014
15.42
 36,730 15.31 15.54 15.31 750 0 0.1
21/05/2014
15.31
 52,370 15.19 15.31 15.08 0 0 0
20/05/2014
15.19
 8,590 14.96 15.31 14.96 0 0 0
19/05/2014
14.96
 30,950 14.85 15.19 14.73 0 0 0
16/05/2014
14.85
 13,430 14.96 15.19 14.62 0 750 -0.0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2014
14.96
 17,390 14.96 15.54 14.50 0 0 0
14/05/2014
14.96
 32,310 14.52 14.96 14.07 0 0 0
13/05/2014
14.52
 9,430 14.52 14.52 14.07 0 0 0
12/05/2014
14.52
 82,520 15.41 15.41 14.40 0 0 0
09/05/2014
15.41
 66,060 15.07 15.41 14.52 0 0 0
08/05/2014
15.07
 219,420 16.19 16.19 15.07 0 0 0
07/05/2014
16.19
 29,330 16.08 16.30 16.08 0 0 0
06/05/2014
16.08
 48,310 16.41 16.41 15.63 0 0 0
05/05/2014
16.41
 33,940 16.75 16.86 16.30 0 0 0
29/04/2014
16.75
 31,710 16.53 16.86 16.53 1,930 0 0.1
28/04/2014
16.53
 22,340 17.20 17.42 16.53 0 0 0
25/04/2014
17.20
 33,150 17.20 17.31 17.20 0 0 0
24/04/2014
17.20
 5,310 17.08 17.42 16.97 0 0 0
23/04/2014
17.08
 18,190 17.20 17.20 17.08 13,650 1,930 0.9

Chính sách bảo mật | Điều khoản sử dụng |