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)
07/03/2014
16.86
 22,610 16.86 16.97 16.75 28,000 28,000 0
06/03/2014
16.86
 52,960 16.75 16.97 16.75 2,000 0 0.2
05/03/2014
16.75
 45,680 16.75 16.97 16.64 380 750 -0.0
04/03/2014
16.75
 46,340 16.75 16.75 16.64 170 1,000 -0.1
03/03/2014
16.75
 56,210 17.08 17.08 16.75 0 0 0
28/02/2014
17.08
 39,510 17.08 17.20 16.75 0 2,000 -0.2
27/02/2014
17.08
 44,360 17.42 17.42 17.08 210 0 0.0
26/02/2014
17.42
 12,590 17.42 17.53 17.20 2,080 0 0.2
25/02/2014
17.42
 31,230 17.53 17.53 17.20 0 510 -0.0
24/02/2014
17.53
 123,080 16.75 17.53 16.75 0 0 0
21/02/2014
16.75
 64,700 16.75 16.97 16.41 0 250 -0.0
20/02/2014
16.75
 90,410 17.08 17.20 16.75 3,500 2,080 0.1
19/02/2014
17.08
 32,190 17.08 17.08 16.97 0 0 0
18/02/2014
17.08
 24,170 16.97 17.08 16.97 750 0 0.1
17/02/2014
16.97
 57,040 17.20 17.20 16.97 0 0 0
14/02/2014
17.20
 29,190 17.08 17.20 16.97 20,000 23,500 -0.3
13/02/2014
17.08
 41,010 16.97 17.20 16.97 3,130 0 0.2
12/02/2014
16.97
 13,850 16.97 17.20 16.86 160 750 -0.0
11/02/2014
16.97
 60,480 16.97 17.20 16.97 3,350 0 0.3
10/02/2014
16.97
 37,850 16.97 17.08 16.86 0 0 0
07/02/2014
16.97
 17,430 17.20 17.31 16.86 20,982 24,082 -0.2
06/02/2014
17.20
 13,850 17.20 17.42 17.08 300 160 0.0
27/01/2014
17.20
 63,310 17.08 17.20 16.97 320 3,350 -0.2
24/01/2014
17.08
 31,760 16.97 17.08 16.75 20,000 20,000 0
23/01/2014
16.97
 30,950 16.97 16.97 16.75 0 0 0
22/01/2014
16.97
 61,470 17.20 17.53 16.97 1,360 0 0.1
21/01/2014
17.20
 25,410 17.08 17.20 16.86 0 500 -0.0
20/01/2014
17.08
 31,150 16.75 17.20 16.75 0 0 0
17/01/2014
16.75
 105,700 16.41 16.86 16.41 0 150 -0.0
16/01/2014
16.41
 38,440 16.30 16.53 16.30 12,460 1,360 0.8
15/01/2014
16.30
 54,500 16.41 16.53 16.30 0 0 0
14/01/2014
16.41
 48,040 16.08 16.53 16.19 0 0 0
13/01/2014
16.08
 13,450 15.97 16.08 15.97 560 0 0.0
10/01/2014
15.97
 72,150 15.86 16.08 15.86 0 12,090 -0.9
09/01/2014
15.86
 56,140 15.86 15.86 15.63 0 0 0
08/01/2014
15.86
 19,590 15.74 15.86 15.74 0 0 0
07/01/2014
15.74
 25,830 15.74 15.97 15.74 1,060 930 0.0
06/01/2014
15.74
 21,240 15.63 15.74 15.52 0 0 0
03/01/2014
15.63
 1,900 15.63 15.74 15.63 0 0 0
02/01/2014
15.63
 16,500 15.63 15.86 15.63 0 0 0
31/12/2013
15.63
 19,290 15.52 15.97 15.52 0 1,060 -0.1
30/12/2013
15.52
 23,990 15.74 15.97 15.52 0 0 0
27/12/2013
15.74
 5,030 15.63 15.97 15.74 1,560 0 0.1
26/12/2013
15.63
 66,620 15.63 16.08 15.63 0 0 0
25/12/2013
15.63
 6,080 15.63 15.86 15.63 2,410 0 0.2
24/12/2013
15.63
 19,610 15.63 15.63 15.52 0 0 0
23/12/2013
15.63
 19,530 15.63 15.63 15.52 0 0 0
20/12/2013
15.63
 18,940 15.74 15.74 15.63 0 1,560 -0.1
19/12/2013
15.74
 17,510 15.74 15.97 15.63 3,500 2,100 0.1
18/12/2013
15.74
 23,270 15.74 15.74 15.52 310 0 0.0
17/12/2013
15.74
 20,640 15.86 15.97 15.74 0 310 -0.0
16/12/2013
15.86
 9,450 15.97 15.97 15.86 0 0 0
13/12/2013
15.97
 32,580 15.97 15.97 15.86 0 3,500 -0.3
12/12/2013
15.97
 18,290 15.86 15.97 15.86 0 0 0
11/12/2013
15.86
 35,420 16.08 16.08 15.74 87,000 87,000 0
10/12/2013
16.08
 30,370 15.97 16.08 15.86 0 310 -0.0
09/12/2013
15.97
 24,060 15.97 15.97 15.74 0 0 0
06/12/2013
15.97
 29,190 16.19 16.19 15.97 2,000 0 0.1
05/12/2013
16.19
 13,260 16.41 16.41 16.08 42,016 42,016 0
04/12/2013
16.41
 59,240 16.19 16.41 16.19 2,900 0 0.2
03/12/2013
16.19
 149,740 15.52 16.41 15.52 20,000 20,000 0
02/12/2013
15.52
 38,130 15.52 15.52 15.41 0 2,000 -0.1
29/11/2013
15.52
 28,280 15.52 15.52 15.41 0 0 0
28/11/2013
15.52
 28,840 15.52 15.63 15.52 0 2,900 -0.2
27/11/2013
15.52
 25,030 15.52 15.63 15.52 42,500 39,350 0.2
26/11/2013
15.52
 38,140 15.30 15.63 15.30 0 0 0
25/11/2013
15.30
 69,920 15.41 15.63 15.30 0 0 0
22/11/2013
15.41
 36,580 15.41 15.41 15.19 1,350 0 0.1
21/11/2013
15.41
 35,560 15.41 15.52 15.30 0 3,150 -0.2
20/11/2013
15.41
 13,590 15.52 15.52 15.30 0 0 0
19/11/2013
15.52
 29,740 15.63 15.74 15.52 0 0 0
18/11/2013
15.63
 107,350 15.19 15.74 15.30 3,370 1,350 0.1
15/11/2013
15.19
 80,390 14.85 15.30 14.85 0 0 0
14/11/2013
14.85
 42,690 14.74 14.85 14.63 0 0 0
13/11/2013
14.74
 19,590 14.96 14.96 14.74 0 0 0
12/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
12/11/2013
14.96
 51,360 14.85 15.07 14.85 390 2,860 -0.2
11/11/2013
14.85
 51,050 14.96 14.96 14.85 0 510 -0.0
08/11/2013
14.96
 48,590 14.74 14.96 14.63 20,000 20,000 0
07/11/2013
14.74
 54,130 14.74 14.85 14.63 0 0 0
06/11/2013
14.74
 71,090 14.74 14.85 14.63 0 0 0
05/11/2013
14.74
 32,070 14.85 14.85 14.74 2,410 0 0.2
04/11/2013
14.85
 30,300 14.85 14.85 14.74 0 390 -0.0
01/11/2013
14.85
 14,700 14.85 14.85 14.74 0 0 0
31/10/2013
14.85
 19,370 15.07 15.18 14.85 0 0 0
30/10/2013
15.07
 51,030 14.74 15.07 14.74 14,450 2,180 0.8
29/10/2013
14.74
 26,190 14.74 14.74 14.52 0 230 -0.0
28/10/2013
14.74
 46,360 14.74 14.96 14.74 0 0 0
25/10/2013
14.74
 144,290 15.18 15.18 14.52 1,050 0 0.1
24/10/2013
15.18
 143,920 15.51 15.51 15.07 2,580 14,450 -0.8
23/10/2013
15.51
 67,440 15.62 15.62 15.40 0 0 0
22/10/2013
15.62
 60,230 15.29 15.62 15.29 0 0 0
21/10/2013
15.29
 131,270 15.18 15.62 15.07 0 1,050 -0.1
18/10/2013
15.18
 648,570 16.28 16.28 15.18 480 2,260 -0.1
17/10/2013
16.28
 52,510 16.50 16.61 16.28 2,810 320 0.2
16/10/2013
16.50
 82,410 16.61 16.61 16.28 0 0 0
15/10/2013
16.61
 42,000 16.61 16.72 16.50 0 0 0
14/10/2013
16.61
 57,850 16.61 16.61 16.39 0 480 -0.0
11/10/2013
16.61
 124,790 16.72 16.83 16.61 0 2,810 -0.2
10/10/2013
16.72
 173,830 16.83 17.05 16.72 0 0 0
09/10/2013
16.83
 69,010 16.83 16.94 16.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |