CTCP Nhựa Bình Minh (bmp)

140.30
1.90
(1.37%)
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)
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
22/04/2014
17.20
 71,060 16.86 17.20 16.64 0 0 0
21/04/2014
16.86
 67,650 17.75 17.75 16.75 20,000 20,000 0
18/04/2014
17.75
 18,190 17.87 17.87 17.42 0 0 0
17/04/2014
17.87
 43,100 17.64 17.87 17.53 0 12,900 -1.0
16/04/2014
17.64
 65,320 17.75 17.75 17.08 0 0 0
15/04/2014
17.75
 22,430 17.87 17.87 17.53 600 750 -0.0
14/04/2014
17.87
 74,700 18.09 18.31 17.64 1,000 0 0.1
11/04/2014
18.09
 35,420 18.42 18.42 17.87 0 0 0
10/04/2014
18.42
 17,020 18.54 18.54 18.31 3,060 0 0.3
08/04/2014
18.54
 51,280 18.42 18.54 18.31 0 600 -0.0
07/04/2014
18.42
 32,340 18.09 18.42 18.20 0 1,000 -0.1
04/04/2014
18.09
 4,910 18.09 18.20 17.98 1,060 0 0.1
03/04/2014
18.09
 15,970 18.09 18.31 17.98 0 3,060 -0.2
02/04/2014
18.09
 56,710 17.53 18.09 17.42 0 0 0
01/04/2014
17.53
 45,540 17.64 17.87 17.42 0 0 0
31/03/2014
17.64
 60,090 17.87 17.98 17.64 520 1,060 -0.0
28/03/2014
17.87
 15,570 17.64 17.87 17.53 0 0 0
27/03/2014
17.64
 72,020 17.64 17.98 17.20 0 0 0
26/03/2014
17.64
 112,630 18.31 18.42 17.64 0 0 0
25/03/2014
18.31
 125,280 18.54 18.76 18.20 7,400 520 0.6
24/03/2014
18.54
 36,580 18.65 18.87 18.42 880 0 0.1
21/03/2014
18.65
 40,970 18.54 18.76 18.54 850 0 0.1
20/03/2014
18.54
 71,320 18.87 19.09 18.54 200 0 0.0
19/03/2014
18.87
 149,550 18.87 19.09 18.76 0 4,380 -0.4
18/03/2014
18.87
 175,970 19.09 19.65 18.76 0 3,900 -0.3
17/03/2014
19.09
 57,250 18.76 19.21 18.54 0 850 -0.1
14/03/2014
18.76
 208,670 18.42 19.21 18.31 0 200 -0.0
13/03/2014
18.42
 260,570 17.31 18.42 17.20 39,799 39,799 0
12/03/2014
17.31
 16,430 17.20 17.31 17.20 35,000 35,000 0
11/03/2014
17.20
 75,220 16.75 17.31 16.97 750 0 0.1
10/03/2014
16.75
 97,550 16.86 16.86 16.53 21,000 20,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |