CTCP Nhựa Bình Minh (bmp)

160.10
-4.40
(-2.67%)
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
(2025-11-05) 		0 0% 2,376,000 -228,000 -36.2
156.20
172.19
160.10
2 tháng
(2025-10-06) 		28.38 20.85% 5,782,300 -100,900 -12.5
136.02
172.19
160.10
3 tháng
(2025-09-08) 		17.70 12.06% 7,494,000 -220,100 -29.1
135.64
172.19
160.10
6 tháng
(2025-06-09) 		36.46 28.48% 17,863,400 -503,685 -74.3
126.02
172.19
160.10
12 tháng
(2024-12-10) 		48.45 41.75% 45,902,900 601,251 34.8
98.27
172.19
160.10
24 tháng
(2023-12-18) 		90.77 123.10% 101,271,600 861,765 92.6
73.73
172.19
160.10
36 tháng
(2022-12-21) 		121.09 278.96% 162,622,900 215,497 98.2
41.95
172.19
160.10
60 tháng
(2020-12-31) 		125.38 320.50% 211,504,040 2,862,368 233.2
34.31
172.19
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2013
16.83
 49,890 16.83 16.94 16.72 1,600 0 0.1
07/10/2013
16.83
 82,640 16.83 16.83 16.50 0 0 0
04/10/2013
16.83
 104,380 16.94 16.94 16.72 0 0 0
03/10/2013
16.94
 56,870 16.94 16.94 16.72 0 0 0
02/10/2013
16.94
 77,990 16.94 17.05 16.83 30 1,110 -0.1
01/10/2013
16.94
 118,230 16.94 17.05 16.72 0 0 0
30/09/2013
16.94
 80,190 16.94 17.05 16.83 0 0 0
27/09/2013
16.94
 70,400 17.16 17.16 16.83 0 0 0
26/09/2013
17.16
 72,080 17.16 17.27 16.94 0 0 0
25/09/2013
17.16
 87,770 17.05 17.38 17.05 0 0 0
24/09/2013
17.05
 34,330 17.05 17.16 16.94 0 130 -0.0
23/09/2013
17.05
 30,260 16.83 17.05 16.83 0 390 -0.0
20/09/2013
16.83
 32,100 17.05 17.05 16.83 0 0 0
19/09/2013
17.05
 69,520 16.94 17.27 17.05 0 0 0
18/09/2013
16.94
 82,630 16.61 17.27 16.61 1,910 0 0.1
17/09/2013
16.61
 52,890 16.50 16.72 16.39 3,220 0 0.2
16/09/2013
16.50
 60,750 16.39 16.61 16.39 6,750 0 0.5
13/09/2013
16.39
 89,450 16.06 16.50 16.17 0 0 0
12/09/2013
16.06
 33,300 16.17 16.39 16.06 0 1,910 -0.1
11/09/2013
16.17
 229,480 16.06 16.61 16.17 1,880 3,220 -0.1
10/09/2013
16.06
 135,730 15.51 16.17 15.51 0 6,750 -0.5
09/09/2013
15.51
 32,990 15.95 15.95 15.40 20 0 0.0
06/09/2013
15.95
 23,950 15.95 15.95 15.73 200 0 0.0
05/09/2013
15.95
 77,310 15.62 15.95 15.51 40,080 1,880 2.8
04/09/2013
15.62
 89,530 15.95 16.06 15.51 4,730 0 0.3
03/09/2013
15.95
 79,050 16.06 16.39 15.95 2,060 0 0.2
30/08/2013
16.06
 76,660 15.51 16.06 15.29 0 220 -0.0
29/08/2013
15.51
 165,360 15.62 16.06 15.29 0 40,080 -2.8
28/08/2013
15.62
 249,350 16.39 16.39 15.40 230 4,730 -0.3
27/08/2013
16.39
 70,080 16.83 16.83 16.28 780 2,060 -0.1
26/08/2013
16.83
 234,410 16.83 16.94 16.28 85,010 85,000 0.0
23/08/2013
16.83
 194,270 17.60 17.60 16.72 350 0 0.0
22/08/2013
17.60
 152,160 18.04 18.04 17.49 750 0 0.1
21/08/2013
18.04
 167,150 18.04 18.15 17.60 110 1,000 -0.1
20/08/2013
18.04
 150,450 18.04 18.15 17.71 0 10 -0.0
19/08/2013
18.04
 212,680 17.16 18.15 17.05 0 350 -0.0
16/08/2013
17.16
 56,770 17.16 17.38 17.05 0 750 -0.1
15/08/2013
17.16
 94,210 17.16 17.38 17.05 940 110 0.1
14/08/2013
17.16
 57,110 17.27 17.27 17.05 0 0 0
13/08/2013
17.27
 109,510 17.16 17.49 17.05 0 0 0
12/08/2013
17.16
 137,700 16.83 17.38 16.83 0 0 0
09/08/2013
16.83
 54,350 16.61 16.83 16.61 0 940 -0.1
08/08/2013
16.61
 76,850 16.72 16.94 16.61 0 0 0
07/08/2013
16.72
 149,050 17.38 17.38 16.72 0 0 0
06/08/2013
17.38
 102,890 16.94 17.38 17.05 0 0 0
05/08/2013
16.94
 142,670 16.39 17.16 16.39 0 0 0
02/08/2013
16.39
 89,930 16.28 16.61 16.28 0 0 0
01/08/2013
16.28
 67,380 15.84 16.50 15.73 260 0 0.0
31/07/2013
15.84
 13,800 15.84 15.95 15.62 200 0 0.0
30/07/2013
15.84
 24,960 15.62 15.84 15.51 0 0 0
29/07/2013
15.62
 84,300 15.84 15.95 15.29 660 0 0.0
26/07/2013
15.84
 50,740 15.84 15.95 15.40 200 0 0.0
25/07/2013
15.84
 46,450 15.84 15.95 15.62 0 0 0
24/07/2013
15.84
 100,810 16.06 16.28 15.62 0 0 0
23/07/2013
16.06
 104,150 16.39 16.39 15.95 32,000 32,660 -0.0
22/07/2013
16.39
 54,600 16.06 16.72 16.06 0 200 -0.0
19/07/2013
16.06
 106,560 15.29 16.28 15.29 20,000 20,000 0
18/07/2013
15.29
 139,620 14.52 15.51 14.52 20,000 20,000 0
17/07/2013
14.52
 19,490 14.41 14.52 14.19 0 0 0
16/07/2013
14.41
 27,610 14.30 14.41 14.30 0 0 0
15/07/2013
14.30
 17,560 14.41 14.52 14.19 0 0 0
12/07/2013
14.41
 43,210 14.08 14.41 14.08 0 0 0
11/07/2013
14.08
 37,910 14.08 14.08 13.64 0 0 0
10/07/2013
14.08
 26,230 14.08 14.19 13.97 0 0 0
09/07/2013
14.08
 38,680 14.30 14.30 13.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |