CTCP Nhựa Bình Minh (bmp)

145.20
-1.80
(-1.22%)
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
(2026-05-20) 		10 7.30% 1,995,900 -208,570 0
131.90
147.40
145.20
2 tháng
(2026-04-20) 		1.52 1.05% 5,796,400 271,520 0
131.90
152.76
145.20
3 tháng
(2026-03-23) 		32.36 28.23% 11,005,700 -1,052,025 -105.5
114.64
152.76
145.20
6 tháng
(2025-12-22) 		-19.67 -11.80% 21,284,800 -3,531,625 -481.8
114.64
173.10
145.20
12 tháng
(2025-06-24) 		20.52 16.23% 39,872,000 -3,783,810 -516.5
114.64
178.58
145.20
24 tháng
(2024-07-01) 		64.49 78.16% 95,490,400 -1,330,473 -225.6
75.84
178.58
145.20
36 tháng
(2023-07-05) 		79.55 117.92% 157,345,900 -922,360 -208.1
57.87
178.58
145.20
60 tháng
(2021-07-15) 		111.60 315.23% 212,974,700 -1,039,537 -230.5
32.46
178.58
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2014
14.91
 34,540 14.70 15.13 14.81 0 0 0
11/06/2014
14.70
 64,990 14.91 15.02 14.70 0 1,400 -0.1
10/06/2014
14.91
 49,200 15.35 15.35 14.81 0 2,500 -0.2
09/06/2014
15.35
 61,350 15.57 15.57 15.13 0 70 -0.0
06/06/2014
15.57
 93,120 14.81 15.57 14.81 0 0 0
05/06/2014
14.81
 47,160 14.70 14.91 14.59 0 0 0
04/06/2014
14.70
 67,860 14.59 14.81 14.37 0 0 0
03/06/2014
14.59
 84,280 14.26 14.70 14.26 2,130 0 0.1
02/06/2014
14.26
 20,890 14.59 14.59 14.26 0 0 0
30/05/2014
14.59
 42,840 14.37 14.59 14.26 0 0 0
29/05/2014
14.37
 82,760 14.48 14.48 14.26 0 0 0
28/05/2014
14.48
 15,040 14.37 14.59 14.26 0 2,130 -0.1
27/05/2014
14.37
 36,530 14.37 14.48 14.04 56,000 56,000 0
26/05/2014
14.37
 14,860 14.37 14.37 14.15 0 0 0
23/05/2014
14.37
 18,290 14.59 14.59 14.37 0 0 0
22/05/2014
14.59
 36,730 14.48 14.70 14.48 750 0 0.1
21/05/2014
14.48
 52,370 14.37 14.48 14.26 0 0 0
20/05/2014
14.37
 8,590 14.15 14.48 14.15 0 0 0
19/05/2014
14.15
 30,950 14.04 14.37 13.94 0 0 0
16/05/2014
14.04
 13,430 14.15 14.37 13.83 0 750 -0.0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2014
14.15
 17,390 14.15 14.70 13.72 0 0 0
14/05/2014
14.15
 32,310 13.73 14.15 13.31 0 0 0
13/05/2014
13.73
 9,430 13.73 13.73 13.31 0 0 0
12/05/2014
13.73
 82,520 14.58 14.58 13.62 0 0 0
09/05/2014
14.58
 66,060 14.26 14.58 13.73 0 0 0
08/05/2014
14.26
 219,420 15.31 15.31 14.26 0 0 0
07/05/2014
15.31
 29,330 15.21 15.42 15.21 0 0 0
06/05/2014
15.21
 48,310 15.53 15.53 14.79 0 0 0
05/05/2014
15.53
 33,940 15.84 15.95 15.42 0 0 0
29/04/2014
15.84
 31,710 15.63 15.95 15.63 1,930 0 0.1
28/04/2014
15.63
 22,340 16.27 16.48 15.63 0 0 0
25/04/2014
16.27
 33,150 16.27 16.37 16.27 0 0 0
24/04/2014
16.27
 5,310 16.16 16.48 16.05 0 0 0
23/04/2014
16.16
 18,190 16.27 16.27 16.16 13,650 1,930 0.9
22/04/2014
16.27
 71,060 15.95 16.27 15.74 0 0 0
21/04/2014
15.95
 67,650 16.79 16.79 15.84 20,000 20,000 0
18/04/2014
16.79
 18,190 16.90 16.90 16.48 0 0 0
17/04/2014
16.90
 43,100 16.69 16.90 16.58 0 12,900 -1.0
16/04/2014
16.69
 65,320 16.79 16.79 16.16 0 0 0
15/04/2014
16.79
 22,430 16.90 16.90 16.58 600 750 -0.0
14/04/2014
16.90
 74,700 17.11 17.32 16.69 1,000 0 0.1
11/04/2014
17.11
 35,420 17.43 17.43 16.90 0 0 0
10/04/2014
17.43
 17,020 17.53 17.53 17.32 3,060 0 0.3
08/04/2014
17.53
 51,280 17.43 17.53 17.32 0 600 -0.0
07/04/2014
17.43
 32,340 17.11 17.43 17.22 0 1,000 -0.1
04/04/2014
17.11
 4,910 17.11 17.22 17.00 1,060 0 0.1
03/04/2014
17.11
 15,970 17.11 17.32 17.00 0 3,060 -0.2
02/04/2014
17.11
 56,710 16.58 17.11 16.48 0 0 0
01/04/2014
16.58
 45,540 16.69 16.90 16.48 0 0 0
31/03/2014
16.69
 60,090 16.90 17.00 16.69 520 1,060 -0.0
28/03/2014
16.90
 15,570 16.69 16.90 16.58 0 0 0
27/03/2014
16.69
 72,020 16.69 17.00 16.27 0 0 0
26/03/2014
16.69
 112,630 17.32 17.43 16.69 0 0 0
25/03/2014
17.32
 125,280 17.53 17.74 17.22 7,400 520 0.6
24/03/2014
17.53
 36,580 17.64 17.85 17.43 880 0 0.1
21/03/2014
17.64
 40,970 17.53 17.74 17.53 850 0 0.1
20/03/2014
17.53
 71,320 17.85 18.06 17.53 200 0 0.0
19/03/2014
17.85
 149,550 17.85 18.06 17.74 0 4,380 -0.4
18/03/2014
17.85
 175,970 18.06 18.59 17.74 0 3,900 -0.3
17/03/2014
18.06
 57,250 17.74 18.17 17.53 0 850 -0.1
14/03/2014
17.74
 208,670 17.43 18.17 17.32 0 200 -0.0
13/03/2014
17.43
 260,570 16.37 17.43 16.27 39,799 39,799 0
12/03/2014
16.37
 16,430 16.27 16.37 16.27 35,000 35,000 0
11/03/2014
16.27
 75,220 15.84 16.37 16.05 750 0 0.1
10/03/2014
15.84
 97,550 15.95 15.95 15.63 21,000 20,000 0.1
07/03/2014
15.95
 22,610 15.95 16.05 15.84 28,000 28,000 0
06/03/2014
15.95
 52,960 15.84 16.05 15.84 2,000 0 0.2
05/03/2014
15.84
 45,680 15.84 16.05 15.74 380 750 -0.0
04/03/2014
15.84
 46,340 15.84 15.84 15.74 170 1,000 -0.1
03/03/2014
15.84
 56,210 16.16 16.16 15.84 0 0 0
28/02/2014
16.16
 39,510 16.16 16.27 15.84 0 2,000 -0.2
27/02/2014
16.16
 44,360 16.48 16.48 16.16 210 0 0.0
26/02/2014
16.48
 12,590 16.48 16.58 16.27 2,080 0 0.2
25/02/2014
16.48
 31,230 16.58 16.58 16.27 0 510 -0.0
24/02/2014
16.58
 123,080 15.84 16.58 15.84 0 0 0
21/02/2014
15.84
 64,700 15.84 16.05 15.53 0 250 -0.0
20/02/2014
15.84
 90,410 16.16 16.27 15.84 3,500 2,080 0.1
19/02/2014
16.16
 32,190 16.16 16.16 16.05 0 0 0
18/02/2014
16.16
 24,170 16.05 16.16 16.05 750 0 0.1
17/02/2014
16.05
 57,040 16.27 16.27 16.05 0 0 0
14/02/2014
16.27
 29,190 16.16 16.27 16.05 20,000 23,500 -0.3
13/02/2014
16.16
 41,010 16.05 16.27 16.05 3,130 0 0.2
12/02/2014
16.05
 13,850 16.05 16.27 15.95 160 750 -0.0
11/02/2014
16.05
 60,480 16.05 16.27 16.05 3,350 0 0.3
10/02/2014
16.05
 37,850 16.05 16.16 15.95 0 0 0
07/02/2014
16.05
 17,430 16.27 16.37 15.95 20,982 24,082 -0.2
06/02/2014
16.27
 13,850 16.27 16.48 16.16 300 160 0.0
27/01/2014
16.27
 63,310 16.16 16.27 16.05 320 3,350 -0.2
24/01/2014
16.16
 31,760 16.05 16.16 15.84 20,000 20,000 0
23/01/2014
16.05
 30,950 16.05 16.05 15.84 0 0 0
22/01/2014
16.05
 61,470 16.27 16.58 16.05 1,360 0 0.1
21/01/2014
16.27
 25,410 16.16 16.27 15.95 0 500 -0.0
20/01/2014
16.16
 31,150 15.84 16.27 15.84 0 0 0
17/01/2014
15.84
 105,700 15.53 15.95 15.53 0 150 -0.0
16/01/2014
15.53
 38,440 15.42 15.63 15.42 12,460 1,360 0.8
15/01/2014
15.42
 54,500 15.53 15.63 15.42 0 0 0
14/01/2014
15.53
 48,040 15.21 15.63 15.31 0 0 0
13/01/2014
15.21
 13,450 15.10 15.21 15.10 560 0 0.0
10/01/2014
15.10
 72,150 15.00 15.21 15.00 0 12,090 -0.9
09/01/2014
15.00
 56,140 15.00 15.00 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |