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)
20/05/2013
10.66
 38,900 10.57 10.66 10.49 300 270 0.0
17/05/2013
10.57
 11,660 10.74 10.74 10.57 0 0 0
16/05/2013
10.74
 15,770 10.74 10.74 10.57 0 0 0
15/05/2013
10.74
 14,700 10.66 10.74 10.57 0 0 0
14/05/2013
10.66
 28,460 10.82 10.82 10.66 0 300 -0.0
13/05/2013
10.82
 14,770 10.90 10.99 10.74 0 0 0
10/05/2013
10.90
 13,890 10.99 11.07 10.57 720 0 0.0
09/05/2013
10.99
 16,740 10.99 11.07 10.99 720 0 0.0
08/05/2013
10.99
 15,900 10.90 11.07 10.90 0 0 0
07/05/2013
10.90
 18,590 10.82 10.90 10.82 0 0 0
06/05/2013
10.82
 18,940 10.74 10.90 10.66 500 720 -0.0
03/05/2013
10.74
 12,780 10.74 10.82 10.49 0 720 -0.0
02/05/2013
10.74
 48,220 10.90 10.90 10.41 0 0 0
26/04/2013
10.90
 31,900 11.07 11.15 10.82 4,000 0 0.3
25/04/2013
11.07
 35,710 11.07 11.32 10.90 3,120 500 0.2
24/04/2013
11.07
 60,950 10.90 11.40 10.82 0 0 0
23/04/2013
10.90
 24,410 10.90 10.99 10.74 0 0 0
22/04/2013
10.90
 23,550 11.07 11.07 10.90 0 4,000 -0.3
18/04/2013
11.07
 39,230 10.74 11.07 10.57 0 3,120 -0.2
17/04/2013
10.74
 95,520 10.90 11.07 10.57 0 0 0
16/04/2013
10.90
 74,240 11.07 11.23 10.74 9,290 0 0.6
15/04/2013
11.07
 139,150 11.40 11.48 11.07 40 0 0.0
12/04/2013
11.40
 171,380 11.23 11.98 11.15 0 0 0
11/04/2013
11.23
 43,350 11.23 11.56 11.23 0 0 0
10/04/2013
11.23
 151,730 11.15 11.90 11.23 0 9,290 -0.7
09/04/2013
11.15
 56,330 11.07 11.15 10.99 0 40 -0.0
08/04/2013
11.07
 87,670 10.99 11.23 10.99 0 0 0
05/04/2013
10.99
 55,060 10.82 11.23 10.74 0 0 0
04/04/2013
10.82
 74,540 11.23 11.32 10.82 860 0 0.1
03/04/2013
11.23
 75,010 11.15 11.48 11.15 480 0 0.0
02/04/2013
11.15
 75,060 11.48 11.73 11.15 5,250 0 0.4
01/04/2013
11.48
 170,030 10.74 11.48 10.49 20,000 20,000 0
29/03/2013
10.74
 47,400 10.82 10.82 10.41 660 860 -0.0
28/03/2013
10.82
 44,010 10.82 10.90 10.66 0 480 -0.0
27/03/2013
10.82
 43,660 10.90 11.40 10.74 0 5,250 -0.3
26/03/2013
10.90
 275,560 10.24 10.90 10.49 0 0 0
25/03/2013
10.24
 43,720 10.24 10.41 10.08 0 660 -0.0
22/03/2013
10.24
 35,710 10.41 10.41 10.16 2,580 0 0.2
21/03/2013
10.41
 95,170 10.08 10.57 10.08 0 0 0
20/03/2013
10.08
 44,490 10.16 10.16 9.91 600 0 0.0
19/03/2013
10.16
 44,360 10.16 10.16 10.00 4,300 0 0.3
18/03/2013
10.16
 22,030 10.24 10.49 10.08 0 2,580 -0.2
15/03/2013
10.24
 135,710 9.66 10.33 10.16 740 0 0.0
14/03/2013
9.66
 65,720 9.09 9.66 9.09 580 600 -0.0
13/03/2013
9.09
 46,180 8.76 9.09 8.84 1,290 4,300 -0.2
12/03/2013
8.76
 36,800 8.92 9.09 8.76 580 0 0.0
11/03/2013
8.92
 7,010 8.59 9.00 8.59 0 740 -0.0
08/03/2013
8.59
 2,780 8.59 8.76 8.43 0 580 -0.0
07/03/2013
8.59
 5,050 8.43 8.92 8.34 0 1,290 -0.1
06/03/2013
8.43
 5,020 8.43 8.51 8.43 0 580 -0.0
05/03/2013
8.43
 34,480 8.51 8.51 8.18 0 0 0
04/03/2013
8.51
 24,910 8.92 8.92 8.51 0 0 0
01/03/2013
8.92
 9,240 8.92 8.92 8.76 0 0 0
28/02/2013
8.92
 5,900 8.76 8.92 8.92 0 0 0
27/02/2013
8.76
 34,360 8.51 8.76 8.21 1,450 0 0.1
26/02/2013
8.51
 27,120 9.00 9.00 8.51 0 0 0
25/02/2013
9.00
 2,480 8.92 9.09 8.92 0 0 0
22/02/2013
8.92
 20,160 8.76 9.00 8.59 0 0 0
21/02/2013
8.76
 76,160 9.09 9.09 8.76 0 1,450 -0.1
20/02/2013
9.09
 28,460 9.17 9.25 9.00 0 0 0
19/02/2013
9.17
 12,670 9.25 9.50 9.17 660 0 0.0
18/02/2013
9.25
 35,410 9.09 9.33 9.09 0 0 0
08/02/2013
9.09
 7,090 8.92 9.09 8.92 0 0 0
07/02/2013
8.92
 19,480 8.92 9.09 8.84 0 0 0
06/02/2013
8.92
 21,000 8.76 9.00 8.67 40 660 -0.0
05/02/2013
8.76
 22,210 8.59 8.92 8.51 0 0 0
04/02/2013
8.59
 58,400 8.43 9.00 8.43 0 0 0
01/02/2013
8.43
 93,350 8.59 8.59 8.26 0 0 0
31/01/2013
8.59
 24,830 8.84 8.84 8.51 0 40 -0.0
30/01/2013
8.84
 15,170 8.51 8.84 8.51 1,000 0 0.1
29/01/2013
8.51
 40,250 8.92 9.00 8.51 0 0 0
28/01/2013
8.92
 52,400 8.67 9.25 8.84 2,000 0 0.1
25/01/2013
8.67
 109,190 8.24 8.76 8.26 69,190 68,800 0.0
24/01/2013
8.24
 32,390 8.10 8.24 8.10 300 800 -0.0
23/01/2013
8.10
 46,050 8.08 8.16 7.98 4,650 200 0.2
22/01/2013
8.08
 8,900 8.05 8.26 7.93 0 2,000 -0.1
21/01/2013
8.05
 14,990 7.93 8.34 8.01 280 390 -0.0
18/01/2013
7.93
 31,130 7.76 8.01 7.73 0 300 -0.0
17/01/2013
7.76
 34,990 7.85 8.00 7.76 1,000 4,650 -0.2
16/01/2013
7.85
 51,110 7.88 7.93 7.76 0 0 0
15/01/2013
7.88
 33,970 7.93 8.00 7.60 300 280 0.0
14/01/2013
7.93
 26,890 8.00 8.06 7.80 0 0 0
11/01/2013
8.00
 25,150 8.11 8.21 7.88 0 1,000 -0.0
10/01/2013
8.11
 20,310 8.01 8.19 8.01 230 0 0.0
09/01/2013
8.01
 70,380 7.86 8.23 7.88 0 200 -0.0
08/01/2013
7.86
 61,690 7.50 7.86 7.43 30,610 30,100 0.0
07/01/2013
7.50
 9,270 7.43 7.57 7.30 0 0 0
04/01/2013
7.43
 4,380 7.42 7.48 7.35 0 220 -0.0
03/01/2013
7.42
 20,440 7.27 7.63 6.94 0 10 -0.0
02/01/2013
7.27
 14,900 7.35 7.35 7.19 0 610 -0.0
28/12/2012
7.35
 24,420 7.12 7.35 7.12 150 0 0.0
27/12/2012
7.12
 106,250 7.02 7.12 6.99 1,540 0 0.1
26/12/2012
7.02
 10,690 7.07 7.10 7.02 580 0 0.0
25/12/2012
7.07
 14,410 7.07 7.07 6.87 0 0 0
24/12/2012
7.07
 4,370 6.89 7.12 6.89 0 150 -0.0
21/12/2012
6.89
 4,640 7.00 7.09 6.89 0 1,540 -0.1
20/12/2012
7.00
 7,040 7.07 7.07 6.94 0 580 -0.0
19/12/2012
7.07
 5,360 7.02 7.07 6.89 0 0 0
18/12/2012
7.02
 5,870 7.09 7.09 6.86 0 0 0
17/12/2012
7.09
 5,170 6.96 7.17 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |