CTCP Nhựa Bình Minh (bmp)

144.20
0.50
(0.35%)
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
(2026-08-18) 		0.80 0.55% 1,678,800 -59,050 -17.4
138.20
175.10
143.70
2 tháng
(2026-07-20) 		-8 -5.16% 4,246,100 202,750 23.6
138.20
175.10
143.70
3 tháng
(2026-06-19) 		1.70 1.17% 7,703,400 1,384,750 202.9
138.20
175.10
143.70
6 tháng
(2026-03-23) 		32.26 28.14% 19,007,000 317,150 73.8
114.64
175.10
143.70
12 tháng
(2025-09-22) 		8.96 6.49% 39,413,100 -2,705,850 -367.2
114.64
178.58
143.70
24 tháng
(2024-09-27) 		44.14 42.95% 92,854,000 171,529 -99.4
92.95
178.58
143.70
36 tháng
(2023-10-03) 		85.12 137.79% 150,391,500 1,243,297 -10.0
57.87
178.58
143.70
60 tháng
(2021-10-13) 		113.69 342.35% 222,001,300 619,620 -71.2
33.08
178.58
143.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2014
14.59
 22,240 14.48 14.70 14.48 0 0 0
31/10/2014
14.48
 6,100 14.37 14.48 14.26 0 650 -0.0
30/10/2014
14.37
 16,930 14.37 14.59 14.15 0 0 0
29/10/2014
14.37
 7,570 14.37 14.48 14.37 0 0 0
28/10/2014
14.37
 8,890 14.15 14.37 14.15 0 0 0
27/10/2014
14.15
 32,480 14.81 14.81 14.15 520 0 0.0
24/10/2014
14.81
 21,510 14.81 14.81 14.59 7,170 0 0.5
23/10/2014
14.81
 19,930 14.81 14.91 14.59 870 0 0.1
22/10/2014
14.81
 2,920 14.81 14.81 14.70 0 0 0
21/10/2014
14.81
 6,330 14.70 14.91 14.70 650 520 0.0
20/10/2014
14.70
 23,990 14.59 14.81 14.48 0 7,170 -0.5
17/10/2014
14.59
 71,890 14.59 14.91 14.48 0 870 -0.1
16/10/2014
14.59
 41,700 15.02 15.02 14.59 0 0 0
15/10/2014
15.02
 26,290 15.13 15.13 15.02 0 650 -0.0
14/10/2014
15.13
 18,380 15.13 15.24 15.02 0 0 0
13/10/2014
15.13
 21,520 15.02 15.24 15.02 20,010 20,000 0.0
10/10/2014
15.02
 25,400 15.24 15.24 15.02 59,829 59,829 0
09/10/2014
15.24
 61,810 15.24 15.24 15.02 0 0 0
08/10/2014
15.24
 25,990 15.24 15.24 15.13 0 0 0
07/10/2014
15.24
 15,220 15.13 15.24 15.13 1,020 0 0.1
06/10/2014
15.13
 28,760 15.13 15.13 15.02 0 0 0
03/10/2014
15.13
 33,980 15.02 15.13 15.02 0 10 -0.0
02/10/2014
15.02
 17,830 15.02 15.13 15.02 20,000 20,000 0
01/10/2014
15.02
 14,460 14.91 15.13 14.91 0 1,020 -0.1
30/09/2014
14.91
 21,650 15.02 15.13 14.91 0 0 0
29/09/2014
15.02
 19,430 15.02 15.02 14.91 0 0 0
26/09/2014
15.02
 7,780 15.02 15.13 14.91 0 0 0
25/09/2014
15.02
 30,440 15.02 15.02 14.91 930 0 0.1
24/09/2014
15.02
 14,330 15.02 15.13 14.91 0 0 0
23/09/2014
15.02
 30,660 15.13 15.13 14.91 0 0 0
22/09/2014
15.13
 7,150 15.02 15.13 14.81 0 0 0
19/09/2014
15.02
 25,170 15.02 15.13 14.81 0 930 -0.1
18/09/2014
15.02
 25,370 15.13 15.13 15.02 0 0 0
17/09/2014
15.13
 71,450 14.91 15.13 14.91 0 0 0
16/09/2014
14.91
 78,850 14.91 15.02 14.81 0 0 0
15/09/2014
14.91
 25,960 15.02 15.02 14.91 0 0 0
12/09/2014
15.02
 18,580 14.91 15.13 14.91 97,000 96,000 0.1
11/09/2014
14.91
 17,070 14.91 15.02 14.91 0 0 0
10/09/2014
14.91
 59,340 14.81 15.02 14.70 740 0 0.1
09/09/2014
14.81
 104,630 15.24 15.46 14.81 740 0 0.1
08/09/2014
15.24
 57,310 15.46 15.46 15.13 740 1,000 -0.0
05/09/2014
15.46
 22,800 15.24 15.46 15.13 0 0 0
04/09/2014
15.24
 31,100 15.57 15.57 15.24 0 740 -0.1
03/09/2014
15.57
 19,390 15.57 15.79 15.46 64,230 62,740 0.1
29/08/2014
15.57
 22,390 15.35 15.57 15.35 0 740 -0.1
28/08/2014
15.35
 50,870 15.13 15.57 15.13 0 0 0
27/08/2014
15.13
 48,330 15.02 15.13 15.02 0 0 0
26/08/2014
15.02
 40,610 15.02 15.13 14.91 2,070 2,230 -0.0
25/08/2014
15.02
 100,780 15.02 15.13 14.91 80 0 0.0
22/08/2014
15.02
 29,910 15.02 15.13 15.02 0 0 0
21/08/2014
15.02
 24,970 14.91 15.02 14.91 0 0 0
20/08/2014
14.91
 20,770 14.91 15.02 14.91 0 2,070 -0.1
19/08/2014
14.91
 28,470 14.91 15.02 14.91 0 80 -0.0
18/08/2014
14.91
 15,840 14.91 15.02 14.91 0 0 0
15/08/2014
14.91
 13,410 15.02 15.02 14.91 0 0 0
14/08/2014
15.02
 20,680 15.02 15.13 14.91 0 0 0
13/08/2014
15.02
 14,440 15.02 15.02 15.02 0 0 0
12/08/2014
15.02
 17,270 15.13 15.13 14.91 0 0 0
11/08/2014
15.13
 22,780 15.02 15.24 14.91 0 0 0
08/08/2014
15.02
 17,330 15.02 15.02 14.91 177,830 177,830 0
07/08/2014
15.02
 11,330 15.02 15.02 14.91 0 0 0
06/08/2014
15.02
 38,790 14.91 15.13 14.91 0 0 0
05/08/2014
14.91
 122,680 14.91 14.91 14.70 0 0 0
04/08/2014
14.91
 73,480 15.02 15.02 14.81 61,264 61,264 0
01/08/2014
15.02
 49,180 15.35 15.35 15.02 0 0 0
31/07/2014
15.35
 40,010 15.24 15.57 15.24 0 0 0
30/07/2014
15.24
 55,110 15.13 15.46 15.13 100 0 0.0
29/07/2014
15.13
 35,710 15.02 15.13 15.02 0 0 0
28/07/2014
15.02
 179,630 15.57 15.57 15.02 0 0 0
25/07/2014
15.57
 19,460 15.89 15.89 15.57 0 0 0
24/07/2014
15.89
 21,030 15.68 15.89 15.57 0 100 -0.0
23/07/2014
15.68
 16,930 15.89 15.89 15.68 500 0 0.0
22/07/2014
15.89
 81,910 15.79 16.00 15.79 0 0 0
21/07/2014
15.79
 59,840 15.68 15.89 15.68 0 0 0
18/07/2014
15.68
 19,740 15.89 15.89 15.68 20,050 20,000 0.0
17/07/2014
15.89
 33,260 15.68 15.89 15.79 100 500 -0.0
16/07/2014
15.68
 23,460 15.68 15.89 15.68 2,470 0 0.2
15/07/2014
15.68
 35,050 15.57 15.79 15.68 1,000 0 0.1
14/07/2014
15.57
 30,170 15.46 15.57 15.46 0 50 -0.0
11/07/2014
15.46
 34,330 15.46 15.46 15.35 2,020 100 0.1
10/07/2014
15.46
 33,510 15.46 15.57 15.24 100 1,750 -0.1
09/07/2014
15.46
 18,140 15.46 15.46 15.35 0 1,670 -0.1
08/07/2014
15.46
 43,840 15.35 15.46 15.35 0 50 -0.0
07/07/2014
15.35
 7,120 15.35 15.57 15.35 0 2,020 -0.1
04/07/2014
15.35
 36,180 15.24 15.68 15.24 0 100 -0.0
03/07/2014
15.24
 16,300 15.24 15.46 15.24 50 0 0.0
02/07/2014
15.24
 16,470 15.02 15.35 15.24 50 0 0.0
01/07/2014
15.02
 29,370 15.24 15.35 15.02 0 0 0
30/06/2014
15.24
 3,110 15.57 15.57 15.24 0 0 0
27/06/2014
15.57
 9,790 15.68 15.68 15.46 0 0 0
26/06/2014
15.68
 57,270 15.24 15.68 15.13 0 100 -0.0
25/06/2014
15.24
 26,760 15.35 15.57 15.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |