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)
24/04/2012
6.55
 14,830 6.55 6.55 6.47 0 2,120 -0.1
23/04/2012
6.55
 10,150 6.55 6.55 6.52 0 0 0
20/04/2012
6.55
 17,840 6.67 6.67 6.52 0 0 0
19/04/2012
6.67
 2,970 6.70 6.70 6.52 0 0 0
18/04/2012
6.70
 24,670 6.67 6.73 6.67 0 0 0
17/04/2012
6.67
 27,950 6.75 6.75 6.53 0 0 0
16/04/2012
6.75
 15,600 6.78 6.78 6.63 0 0 0
13/04/2012
6.78
 20,800 6.76 6.92 6.70 0 0 0
12/04/2012
6.76
 27,500 6.76 6.76 6.63 810 0 0.0
11/04/2012
6.76
 9,340 6.76 6.76 6.66 20,000 20,000 0
10/04/2012
6.76
 16,630 6.73 6.76 6.70 200 0 0.0
09/04/2012
6.73
 11,260 6.76 6.76 6.50 0 0 0
06/04/2012
6.76
 11,770 6.76 6.76 6.56 0 0 0
05/04/2012
6.76
 10,460 6.76 6.76 6.63 300 0 0.0
04/04/2012
6.76
 11,810 6.67 6.76 6.55 500 0 0.0
03/04/2012
6.67
 14,510 6.66 6.67 6.63 300 0 0.0
30/03/2012
6.66
 13,360 6.55 6.66 6.38 0 930 -0.0
29/03/2012
6.55
 3,520 6.70 6.70 6.49 0 0 0
28/03/2012
6.70
 17,570 6.73 6.73 6.47 0 0 0
27/03/2012
6.73
 15,960 6.78 6.78 6.47 340 590 -0.0
26/03/2012
6.78
 17,960 6.63 6.78 6.44 0 0 0
23/03/2012
6.63
 17,020 6.66 6.78 6.55 0 0 0
22/03/2012
6.66
 14,880 6.69 6.69 6.55 2,800 590 0.1
21/03/2012
6.69
 62,530 6.38 6.69 6.38 7,560 340 0.3
20/03/2012
6.38
 45,640 6.70 6.70 6.38 0 0 0
19/03/2012
6.70
 18,470 6.84 6.84 6.50 2,200 0 0.1
16/03/2012
6.84
 71,840 6.78 6.93 6.44 90 2,800 -0.1
15/03/2012
6.78
 33,840 6.63 6.86 6.63 0 7,490 -0.3
14/03/2012
6.63
 61,820 6.79 7.13 6.63 0 0 0
13/03/2012
6.79
 62,120 6.47 6.79 6.53 0 2,210 -0.1
12/03/2012
6.47
 47,320 6.39 6.47 6.21 0 150 -0.0
09/03/2012
6.39
 44,210 6.30 6.39 6.04 0 0 0
08/03/2012
6.30
 43,800 6.22 6.47 6.24 650 0 0.0
07/03/2012
6.22
 90,120 5.93 6.22 5.70 0 0 0
06/03/2012
5.93
 93,670 5.65 5.93 5.73 5,760 0 0.2
05/03/2012
5.65
 47,480 5.39 5.65 5.39 670 0 0.0
02/03/2012
5.39
 33,410 5.36 5.39 5.27 0 650 -0.0
01/03/2012
5.36
 17,350 5.22 5.39 5.22 0 0 0
29/02/2012
5.22
 20,960 5.39 5.39 5.16 1,000 5,760 -0.2
28/02/2012
5.39
 6,820 5.44 5.44 5.24 0 0 0
27/02/2012
5.44
 12,420 5.39 5.47 5.24 3,950 0 0.1
24/02/2012
5.39
 51,710 5.22 5.47 5.18 0 590 -0.0
23/02/2012
5.22
 24,600 5.08 5.22 5.10 0 0 0
22/02/2012
5.08
 9,420 5.01 5.08 5.04 590 0 0.0
21/02/2012
5.01
 18,560 5.13 5.24 5.01 0 5,030 -0.2
20/02/2012
5.13
 19,640 5.08 5.13 5.04 1,720 0 0.1
17/02/2012
5.08
 19,280 5.01 5.08 5.01 0 0 0
16/02/2012
5.01
 3,200 5.04 5.05 4.98 100 590 -0.0
15/02/2012
5.04
 6,670 5.05 5.08 4.98 100 0 0.0
14/02/2012
5.05
 14,610 5.08 5.08 5.04 30 1,170 -0.0
13/02/2012
5.08
 9,170 5.24 5.24 5.01 0 0 0
10/02/2012
5.24
 18,140 5.24 5.24 4.98 4,100 0 0.1
09/02/2012
5.24
 16,850 5.04 5.24 4.96 0 590 -0.0
08/02/2012
5.04
 12,460 4.98 5.04 4.93 0 100 -0.0
07/02/2012
4.98
 4,030 5.02 5.08 4.95 0 0 0
06/02/2012
5.02
 12,200 5.25 5.25 4.99 0 4,190 -0.1
03/02/2012
5.25
 5,500 5.39 5.61 5.25 261,600 261,600 0
02/02/2012
5.39
 8,610 5.18 5.42 5.39 27,590 20,000 0.3
01/02/2012
5.18
 1,310 5.18 5.24 5.18 350 0 0.0
31/01/2012
5.18
 5,510 4.93 5.18 4.96 0 0 0
30/01/2012
4.93
 1,090 4.70 4.93 4.78 0 0 0
20/01/2012
4.70
 8,220 4.93 5.12 4.70 200 6,890 -0.2
19/01/2012
4.93
 1,400 5.16 5.16 4.93 0 0 0
18/01/2012
5.16
 0 5.16 5.16 5.16 0 0 0
17/01/2012
5.16
 300 5.16 5.16 5.16 0 0 0
16/01/2012
5.16
 1,610 5.12 5.33 5.16 0 730 -0.0
13/01/2012
5.12
 1,240 4.90 5.12 4.93 530 0 0.0
12/01/2012
4.90
 5,690 5.15 5.15 4.90 0 0 0
11/01/2012
5.15
 2,000 5.16 5.16 5.01 0 0 0
10/01/2012
5.16
 970 5.22 5.22 5.08 0 460 -0.0
09/01/2012
5.22
 10 5.08 5.22 5.22 0 0 0
06/01/2012
5.08
 1,980 5.08 5.10 5.08 990 0 0.0
05/01/2012
5.08
 1,920 5.33 5.39 5.08 0 590 -0.0
04/01/2012
5.33
 290 5.38 5.38 5.33 0 0 0
03/01/2012
5.38
 1,210 5.39 5.39 5.25 0 0 0
30/12/2011
5.39
 6,180 5.50 5.50 5.27 0 990 -0.0
29/12/2011
5.50
 18,500 5.39 5.50 5.15 0 0 0
28/12/2011
5.39
 2,960 5.53 5.53 5.35 0 0 0
27/12/2011
5.53
 0 5.53 5.53 5.53 0 0 0
26/12/2011
5.53
 6,100 5.39 5.53 5.53 1,100 0 0.0
23/12/2011
5.39
 3,320 5.42 5.42 5.21 760 0 0.0
22/12/2011
5.42
 2,390 5.39 5.42 5.24 200 0 0.0
21/12/2011
5.39
 220 5.45 5.45 5.39 210 0 0.0
20/12/2011
5.45
 2,610 5.39 5.45 5.13 500 1,100 -0.0
19/12/2011
5.39
 2,460 5.53 5.53 5.39 810 370 0.0
16/12/2011
5.53
 2,740 5.53 5.55 5.47 0 590 -0.0
15/12/2011
5.53
 5,650 5.28 5.53 5.05 0 120 -0.0
14/12/2011
5.28
 1,990 5.55 5.55 5.27 0 590 -0.0
13/12/2011
5.55
 1,750 5.39 5.62 5.13 262,000 262,350 -0.0
12/12/2011
5.39
 3,660 5.53 5.53 5.27 0 0 0
09/12/2011
5.53
 1,350 5.55 5.55 5.27 0 0 0
08/12/2011
5.55
 5,610 5.47 5.55 5.24 0 60 -0.0
07/12/2011
5.47
 410 5.55 5.55 5.32 30,000 30,400 -0.0
06/12/2011
5.55
 2,510 5.55 5.55 5.39 30,000 30,000 0
05/12/2011
5.55
 0 5.55 5.55 5.55 0 0 0
02/12/2011
5.55
 1,930 5.55 5.55 5.55 21,880 20,000 0.1
01/12/2011
5.55
 400 5.58 5.58 5.30 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2011
5.58
 3,500 5.32 5.58 5.58 0 0 0
29/11/2011
5.32
 8,770 5.53 5.53 5.27 0 0 0
28/11/2011
5.53
 9,680 5.39 5.61 5.39 9,630 1,880 0.3

Chính sách bảo mật | Điều khoản sử dụng |