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)
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
14/09/2012
6.96
 27,630 6.81 7.02 6.82 360 0 0.0
13/09/2012
6.81
 22,960 6.77 6.94 6.69 0 300 -0.0
12/09/2012: Cổ tức tiền mặt tỉ lệ: 30%
12/09/2012
6.77
 32,070 6.86 7.02 6.77 0 370 -0.0
11/09/2012
6.86
 63,870 6.93 7.09 6.78 0 0 0
10/09/2012
6.93
 35,100 7.26 7.41 6.90 0 350 -0.0
07/09/2012
7.26
 26,560 7.41 7.41 7.23 0 0 0
06/09/2012
7.41
 37,430 7.24 7.49 7.32 0 0 0
05/09/2012
7.24
 30,820 7.04 7.35 7.04 0 0 0
04/09/2012
7.04
 16,180 6.86 7.09 7.01 0 0 0
31/08/2012
6.86
 26,680 6.84 7.04 6.70 30,000 30,000 0
30/08/2012
6.84
 11,890 6.98 7.07 6.84 0 0 0
29/08/2012
6.98
 27,380 6.75 7.04 6.76 0 0 0
28/08/2012
6.75
 28,470 6.76 6.76 6.47 0 0 0
27/08/2012
6.76
 44,890 7.12 7.12 6.76 0 0 0
24/08/2012
7.12
 74,030 6.81 7.15 6.47 0 0 0
23/08/2012
6.81
 25,310 7.16 7.16 6.81 1,160 0 0.1
22/08/2012
7.16
 17,990 7.18 7.24 6.93 3,000 0 0.1
21/08/2012
7.18
 151,580 7.55 7.55 7.18 0 0 0
20/08/2012
7.55
 37,410 7.66 7.69 7.52 4,690 0 0.2
17/08/2012
7.66
 66,240 7.64 7.78 7.64 0 1,160 -0.1
16/08/2012
7.64
 60,640 7.38 7.70 7.38 0 3,000 -0.1
15/08/2012
7.38
 7,440 7.38 7.61 7.33 0 0 0
14/08/2012
7.38
 12,280 7.24 7.40 7.24 1,210 4,690 -0.2
13/08/2012
7.24
 11,440 7.32 7.55 7.16 0 0 0
10/08/2012
7.32
 9,040 7.29 7.32 7.24 0 0 0
09/08/2012
7.29
 28,210 7.32 7.33 7.10 0 0 0
08/08/2012
7.32
 38,890 7.63 7.66 7.32 0 580 -0.0
07/08/2012
7.63
 123,600 7.49 7.86 7.52 0 0 0
06/08/2012
7.49
 6,990 7.23 7.49 7.18 0 0 0
03/08/2012
7.23
 46,760 6.89 7.23 6.89 0 140 -0.0
02/08/2012
6.89
 6,250 6.84 7.06 6.89 50 0 0.0
01/08/2012
6.84
 1,580 6.83 6.93 6.72 20,000 20,490 -0.0
31/07/2012
6.83
 3,040 6.81 6.93 6.81 0 0 0
30/07/2012
6.81
 35,130 6.78 7.06 6.64 0 0 0
27/07/2012
6.78
 1,200 6.89 6.89 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |