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)
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
14/12/2012
6.96
 7,320 7.25 7.25 6.96 249,332 249,332 0
13/12/2012
7.25
 510 7.09 7.30 7.09 0 0 0
12/12/2012
7.09
 39,220 6.76 7.09 6.77 0 0 0
11/12/2012
6.76
 14,510 6.76 6.82 6.76 0 0 0
10/12/2012
6.76
 5,200 6.76 6.84 6.76 0 0 0
07/12/2012
6.76
 8,970 6.76 6.77 6.64 0 0 0
06/12/2012
6.76
 4,340 6.72 6.77 6.72 0 0 0
05/12/2012
6.72
 23,650 6.71 6.84 6.69 0 0 0
04/12/2012
6.71
 4,130 6.69 6.72 6.66 0 0 0
03/12/2012
6.69
 19,020 6.77 6.81 6.67 0 0 0
30/11/2012
6.77
 10,750 6.77 6.82 6.69 0 0 0
29/11/2012
6.77
 11,520 6.69 6.77 6.69 0 0 0
28/11/2012
6.69
 18,550 6.67 6.72 6.64 285,322 285,322 0
27/11/2012
6.67
 12,700 6.74 6.74 6.67 0 0 0
26/11/2012
6.74
 9,260 6.77 6.84 6.61 0 0 0
23/11/2012
6.77
 6,160 6.77 6.77 6.66 0 0 0
22/11/2012
6.77
 41,270 6.61 6.86 6.61 5,660 0 0.2
21/11/2012
6.61
 11,040 6.51 6.61 6.53 0 0 0
20/11/2012
6.51
 43,120 6.58 6.62 6.48 0 0 0
19/11/2012
6.58
 19,160 6.76 6.77 6.54 0 0 0
16/11/2012
6.76
 22,390 6.81 6.81 6.56 0 5,660 -0.2
15/11/2012
6.81
 30,570 6.76 6.86 6.69 2,380 0 0.1
14/11/2012
6.76
 35,670 6.48 6.76 6.44 0 0 0
13/11/2012
6.48
 55,760 6.43 6.53 6.38 0 0 0
12/11/2012
6.43
 48,430 6.43 6.51 6.38 4,100 0 0.2
09/11/2012
6.43
 10,240 6.39 6.43 6.34 730 2,380 -0.1
08/11/2012
6.39
 4,980 6.41 6.44 6.34 730 0 0.0
07/11/2012
6.41
 20,200 6.39 6.43 6.33 0 0 0
06/11/2012
6.39
 28,690 6.33 6.39 6.33 590 4,100 -0.1
05/11/2012
6.33
 16,680 6.33 6.41 6.28 0 730 -0.0
02/11/2012
6.33
 37,370 6.48 6.48 6.28 0 730 -0.0
01/11/2012
6.48
 30,390 6.44 6.54 6.46 10,150 0 0.4
31/10/2012
6.44
 16,250 6.46 6.48 6.41 0 590 -0.0
30/10/2012
6.46
 20,970 6.49 6.53 6.44 0 0 0
29/10/2012
6.49
 5,190 6.51 6.59 6.49 0 0 0
26/10/2012
6.51
 16,560 6.49 6.59 6.51 0 10,040 -0.4
25/10/2012
6.49
 172,090 6.61 6.69 6.49 0 0 0
24/10/2012
6.61
 100,810 6.48 6.69 6.51 0 10 -0.0
23/10/2012
6.48
 19,060 6.39 6.49 6.39 0 100 -0.0
22/10/2012
6.39
 11,800 6.33 6.41 6.33 0 0 0
19/10/2012
6.33
 22,900 6.28 6.49 6.28 0 0 0
18/10/2012
6.28
 52,790 6.48 6.77 6.28 0 0 0
17/10/2012
6.48
 3,030 6.49 6.51 6.36 0 0 0
16/10/2012
6.49
 4,030 6.34 6.51 6.34 0 0 0
15/10/2012
6.34
 7,960 6.31 6.34 6.29 0 0 0
12/10/2012
6.31
 11,030 6.34 6.41 6.29 0 0 0
11/10/2012
6.34
 3,630 6.34 6.41 6.33 0 0 0
10/10/2012
6.34
 18,160 6.38 6.38 6.31 20,000 20,000 0
09/10/2012
6.38
 12,490 6.39 6.39 6.36 0 0 0
08/10/2012
6.39
 2,040 6.29 6.39 6.28 0 0 0
05/10/2012
6.29
 3,220 6.31 6.34 6.29 0 0 0
04/10/2012
6.31
 6,240 6.36 6.38 6.31 890 0 0.0
03/10/2012
6.36
 10,310 6.34 6.43 6.29 0 0 0
02/10/2012
6.34
 12,410 6.18 6.34 6.16 0 0 0
01/10/2012
6.18
 20,390 6.20 6.21 6.16 0 0 0
28/09/2012
6.20
 29,960 6.18 6.24 6.15 0 890 -0.0
27/09/2012
6.18
 23,890 6.18 6.20 6.13 0 0 0
26/09/2012
6.18
 9,260 6.20 6.20 6.15 0 0 0
25/09/2012
6.20
 12,320 6.15 6.21 6.11 2,010 0 0.1
24/09/2012
6.15
 23,250 6.18 6.21 6.13 0 0 0
21/09/2012
6.18
 14,700 6.13 6.18 6.11 490 0 0.0
20/09/2012
6.13
 45,340 6.11 6.15 5.98 0 0 0
19/09/2012
6.11
 157,850 6.34 6.34 6.08 300 2,010 -0.1
18/09/2012
6.34
 54,790 6.67 6.72 6.34 370 0 0.0
17/09/2012
6.67
 30,420 6.96 6.96 6.67 0 490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |