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)
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
08/07/2013
14.30
 50,760 14.41 14.52 14.19 1,110 0 0.1
05/07/2013
14.41
 83,200 14.52 14.74 14.41 0 0 0
04/07/2013
14.52
 72,740 14.41 14.52 14.19 0 0 0
03/07/2013
14.41
 36,890 14.41 14.52 14.19 0 0 0
02/07/2013
14.41
 91,290 14.08 14.52 14.08 2,260 1,110 0.1
01/07/2013
14.08
 67,540 13.97 14.19 13.86 21,530 0 1.4
28/06/2013
13.97
 164,910 13.53 14.19 13.64 13,970 0 0.9
27/06/2013
13.53
 48,830 13.20 13.64 13.20 0 0 0
26/06/2013
13.20
 45,780 13.20 13.42 12.76 0 2,260 -0.1
25/06/2013
13.20
 124,360 13.86 13.86 12.98 0 21,530 -1.3
24/06/2013
13.86
 72,890 13.86 14.30 13.64 0 13,970 -0.9
21/06/2013
13.86
 26,330 14.30 14.41 13.86 1,680 0 0.1
20/06/2013
14.30
 36,010 14.74 14.85 14.30 0 0 0
19/06/2013: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
19/06/2013
14.74
 102,480 13.88 14.74 14.30 41,264 41,264 0
18/06/2013
13.88
 100,680 13.88 13.88 12.97 0 0 0
17/06/2013
13.88
 118,750 14.79 14.79 13.80 610 1,580 -0.1
14/06/2013
14.79
 145,610 15.12 15.12 14.54 0 0 0
13/06/2013
15.12
 90,800 14.70 15.20 14.70 0 0 0
12/06/2013
14.70
 162,360 13.80 14.70 13.80 1,260 0 0.1
11/06/2013
13.80
 85,640 13.38 14.04 13.30 0 710 -0.1
10/06/2013
13.38
 88,330 12.72 13.55 13.13 2,740 0 0.2
07/06/2013
12.72
 21,070 12.56 12.80 12.56 0 0 0
06/06/2013
12.56
 64,360 12.06 12.56 12.14 600 1,260 -0.0
05/06/2013
12.06
 9,260 12.06 12.23 11.98 0 0 0
04/06/2013
12.06
 41,750 11.90 12.23 11.90 7,080 2,740 0.3
03/06/2013
11.90
 35,100 11.81 11.98 11.81 0 0 0
31/05/2013
11.81
 48,350 11.90 11.98 11.81 0 600 -0.0
30/05/2013
11.90
 27,030 11.81 11.90 11.73 0 0 0
29/05/2013
11.81
 57,000 11.90 11.98 11.81 0 7,080 -0.5
28/05/2013
11.90
 65,220 11.81 11.98 11.73 26,070 26,070 0
27/05/2013
11.81
 116,540 11.56 11.98 11.73 0 0 0
24/05/2013
11.56
 44,560 11.23 11.56 11.23 270 0 0.0
23/05/2013
11.23
 78,770 11.15 11.40 10.99 0 0 0
22/05/2013
11.15
 40,870 11.07 11.23 10.99 0 0 0
21/05/2013
11.07
 72,110 10.66 11.07 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |