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)
08/01/2014
15.00
 19,590 14.89 15.00 14.89 0 0 0
07/01/2014
14.89
 25,830 14.89 15.10 14.89 1,060 930 0.0
06/01/2014
14.89
 21,240 14.79 14.89 14.68 0 0 0
03/01/2014
14.79
 1,900 14.79 14.89 14.79 0 0 0
02/01/2014
14.79
 16,500 14.79 15.00 14.79 0 0 0
31/12/2013
14.79
 19,290 14.68 15.10 14.68 0 1,060 -0.1
30/12/2013
14.68
 23,990 14.89 15.10 14.68 0 0 0
27/12/2013
14.89
 5,030 14.79 15.10 14.89 1,560 0 0.1
26/12/2013
14.79
 66,620 14.79 15.21 14.79 0 0 0
25/12/2013
14.79
 6,080 14.79 15.00 14.79 2,410 0 0.2
24/12/2013
14.79
 19,610 14.79 14.79 14.68 0 0 0
23/12/2013
14.79
 19,530 14.79 14.79 14.68 0 0 0
20/12/2013
14.79
 18,940 14.89 14.89 14.79 0 1,560 -0.1
19/12/2013
14.89
 17,510 14.89 15.10 14.79 3,500 2,100 0.1
18/12/2013
14.89
 23,270 14.89 14.89 14.68 310 0 0.0
17/12/2013
14.89
 20,640 15.00 15.10 14.89 0 310 -0.0
16/12/2013
15.00
 9,450 15.10 15.10 15.00 0 0 0
13/12/2013
15.10
 32,580 15.10 15.10 15.00 0 3,500 -0.3
12/12/2013
15.10
 18,290 15.00 15.10 15.00 0 0 0
11/12/2013
15.00
 35,420 15.21 15.21 14.89 87,000 87,000 0
10/12/2013
15.21
 30,370 15.10 15.21 15.00 0 310 -0.0
09/12/2013
15.10
 24,060 15.10 15.10 14.89 0 0 0
06/12/2013
15.10
 29,190 15.31 15.31 15.10 2,000 0 0.1
05/12/2013
15.31
 13,260 15.53 15.53 15.21 42,016 42,016 0
04/12/2013
15.53
 59,240 15.31 15.53 15.31 2,900 0 0.2
03/12/2013
15.31
 149,740 14.68 15.53 14.68 20,000 20,000 0
02/12/2013
14.68
 38,130 14.68 14.68 14.58 0 2,000 -0.1
29/11/2013
14.68
 28,280 14.68 14.68 14.58 0 0 0
28/11/2013
14.68
 28,840 14.68 14.79 14.68 0 2,900 -0.2
27/11/2013
14.68
 25,030 14.68 14.79 14.68 42,500 39,350 0.2
26/11/2013
14.68
 38,140 14.47 14.79 14.47 0 0 0
25/11/2013
14.47
 69,920 14.58 14.79 14.47 0 0 0
22/11/2013
14.58
 36,580 14.58 14.58 14.36 1,350 0 0.1
21/11/2013
14.58
 35,560 14.58 14.68 14.47 0 3,150 -0.2
20/11/2013
14.58
 13,590 14.68 14.68 14.47 0 0 0
19/11/2013
14.68
 29,740 14.79 14.89 14.68 0 0 0
18/11/2013
14.79
 107,350 14.36 14.89 14.47 3,370 1,350 0.1
15/11/2013
14.36
 80,390 14.05 14.47 14.05 0 0 0
14/11/2013
14.05
 42,690 13.94 14.05 13.84 0 0 0
13/11/2013
13.94
 19,590 14.15 14.15 13.94 0 0 0
12/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
12/11/2013
14.15
 51,360 14.05 14.26 14.05 390 2,860 -0.2
11/11/2013
14.05
 51,050 14.15 14.15 14.05 0 510 -0.0
08/11/2013
14.15
 48,590 13.94 14.15 13.84 20,000 20,000 0
07/11/2013
13.94
 54,130 13.94 14.05 13.84 0 0 0
06/11/2013
13.94
 71,090 13.94 14.05 13.84 0 0 0
05/11/2013
13.94
 32,070 14.05 14.05 13.94 2,410 0 0.2
04/11/2013
14.05
 30,300 14.05 14.05 13.94 0 390 -0.0
01/11/2013
14.05
 14,700 14.05 14.05 13.94 0 0 0
31/10/2013
14.05
 19,370 14.26 14.36 14.05 0 0 0
30/10/2013
14.26
 51,030 13.94 14.26 13.94 14,450 2,180 0.8
29/10/2013
13.94
 26,190 13.94 13.94 13.74 0 230 -0.0
28/10/2013
13.94
 46,360 13.94 14.15 13.94 0 0 0
25/10/2013
13.94
 144,290 14.36 14.36 13.74 1,050 0 0.1
24/10/2013
14.36
 143,920 14.67 14.67 14.26 2,580 14,450 -0.8
23/10/2013
14.67
 67,440 14.78 14.78 14.57 0 0 0
22/10/2013
14.78
 60,230 14.46 14.78 14.46 0 0 0
21/10/2013
14.46
 131,270 14.36 14.78 14.26 0 1,050 -0.1
18/10/2013
14.36
 648,570 15.40 15.40 14.36 480 2,260 -0.1
17/10/2013
15.40
 52,510 15.61 15.71 15.40 2,810 320 0.2
16/10/2013
15.61
 82,410 15.71 15.71 15.40 0 0 0
15/10/2013
15.71
 42,000 15.71 15.82 15.61 0 0 0
14/10/2013
15.71
 57,850 15.71 15.71 15.50 0 480 -0.0
11/10/2013
15.71
 124,790 15.82 15.92 15.71 0 2,810 -0.2
10/10/2013
15.82
 173,830 15.92 16.13 15.82 0 0 0
09/10/2013
15.92
 69,010 15.92 16.02 15.92 0 0 0
08/10/2013
15.92
 49,890 15.92 16.02 15.82 1,600 0 0.1
07/10/2013
15.92
 82,640 15.92 15.92 15.61 0 0 0
04/10/2013
15.92
 104,380 16.02 16.02 15.82 0 0 0
03/10/2013
16.02
 56,870 16.02 16.02 15.82 0 0 0
02/10/2013
16.02
 77,990 16.02 16.13 15.92 30 1,110 -0.1
01/10/2013
16.02
 118,230 16.02 16.13 15.82 0 0 0
30/09/2013
16.02
 80,190 16.02 16.13 15.92 0 0 0
27/09/2013
16.02
 70,400 16.23 16.23 15.92 0 0 0
26/09/2013
16.23
 72,080 16.23 16.34 16.02 0 0 0
25/09/2013
16.23
 87,770 16.13 16.44 16.13 0 0 0
24/09/2013
16.13
 34,330 16.13 16.23 16.02 0 130 -0.0
23/09/2013
16.13
 30,260 15.92 16.13 15.92 0 390 -0.0
20/09/2013
15.92
 32,100 16.13 16.13 15.92 0 0 0
19/09/2013
16.13
 69,520 16.02 16.34 16.13 0 0 0
18/09/2013
16.02
 82,630 15.71 16.34 15.71 1,910 0 0.1
17/09/2013
15.71
 52,890 15.61 15.82 15.50 3,220 0 0.2
16/09/2013
15.61
 60,750 15.50 15.71 15.50 6,750 0 0.5
13/09/2013
15.50
 89,450 15.19 15.61 15.30 0 0 0
12/09/2013
15.19
 33,300 15.30 15.50 15.19 0 1,910 -0.1
11/09/2013
15.30
 229,480 15.19 15.71 15.30 1,880 3,220 -0.1
10/09/2013
15.19
 135,730 14.67 15.30 14.67 0 6,750 -0.5
09/09/2013
14.67
 32,990 15.09 15.09 14.57 20 0 0.0
06/09/2013
15.09
 23,950 15.09 15.09 14.88 200 0 0.0
05/09/2013
15.09
 77,310 14.78 15.09 14.67 40,080 1,880 2.8
04/09/2013
14.78
 89,530 15.09 15.19 14.67 4,730 0 0.3
03/09/2013
15.09
 79,050 15.19 15.50 15.09 2,060 0 0.2
30/08/2013
15.19
 76,660 14.67 15.19 14.46 0 220 -0.0
29/08/2013
14.67
 165,360 14.78 15.19 14.46 0 40,080 -2.8
28/08/2013
14.78
 249,350 15.50 15.50 14.57 230 4,730 -0.3
27/08/2013
15.50
 70,080 15.92 15.92 15.40 780 2,060 -0.1
26/08/2013
15.92
 234,410 15.92 16.02 15.40 85,010 85,000 0.0
23/08/2013
15.92
 194,270 16.65 16.65 15.82 350 0 0.0
22/08/2013
16.65
 152,160 17.06 17.06 16.54 750 0 0.1
21/08/2013
17.06
 167,150 17.06 17.17 16.65 110 1,000 -0.1
20/08/2013
17.06
 150,450 17.06 17.17 16.75 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |