CTCP Nhựa Bình Minh (bmp)

143.70
-3.20
(-2.18%)
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
(2026-08-18) 		0.80 0.55% 1,678,800 -59,050 -17.4
138.20
175.10
143.70
2 tháng
(2026-07-20) 		-8 -5.16% 4,246,100 202,750 23.6
138.20
175.10
143.70
3 tháng
(2026-06-19) 		1.70 1.17% 7,703,400 1,384,750 202.9
138.20
175.10
143.70
6 tháng
(2026-03-23) 		32.26 28.14% 19,007,000 317,150 73.8
114.64
175.10
143.70
12 tháng
(2025-09-22) 		8.96 6.49% 39,413,100 -2,705,850 -367.2
114.64
178.58
143.70
24 tháng
(2024-09-27) 		44.14 42.95% 92,854,000 171,529 -99.4
92.95
178.58
143.70
36 tháng
(2023-10-03) 		85.12 137.79% 150,391,500 1,243,297 -10.0
57.87
178.58
143.70
60 tháng
(2021-10-13) 		113.69 342.35% 222,001,300 619,620 -71.2
33.08
178.58
143.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
10.39
 55,060 10.24 10.63 10.16 0 0 0
04/04/2013
10.24
 74,540 10.63 10.70 10.24 860 0 0.1
03/04/2013
10.63
 75,010 10.55 10.86 10.55 480 0 0.0
02/04/2013
10.55
 75,060 10.86 11.10 10.55 5,250 0 0.4
01/04/2013
10.86
 170,030 10.16 10.86 9.92 20,000 20,000 0
29/03/2013
10.16
 47,400 10.24 10.24 9.85 660 860 -0.0
28/03/2013
10.24
 44,010 10.24 10.31 10.08 0 480 -0.0
27/03/2013
10.24
 43,660 10.31 10.78 10.16 0 5,250 -0.3
26/03/2013
10.31
 275,560 9.69 10.31 9.92 0 0 0
25/03/2013
9.69
 43,720 9.69 9.85 9.53 0 660 -0.0
22/03/2013
9.69
 35,710 9.85 9.85 9.61 2,580 0 0.2
21/03/2013
9.85
 95,170 9.53 10.00 9.53 0 0 0
20/03/2013
9.53
 44,490 9.61 9.61 9.38 600 0 0.0
19/03/2013
9.61
 44,360 9.61 9.61 9.45 4,300 0 0.3
18/03/2013
9.61
 22,030 9.69 9.92 9.53 0 2,580 -0.2
15/03/2013
9.69
 135,710 9.14 9.77 9.61 740 0 0.0
14/03/2013
9.14
 65,720 8.59 9.14 8.59 580 600 -0.0
13/03/2013
8.59
 46,180 8.28 8.59 8.36 1,290 4,300 -0.2
12/03/2013
8.28
 36,800 8.44 8.59 8.28 580 0 0.0
11/03/2013
8.44
 7,010 8.13 8.52 8.13 0 740 -0.0
08/03/2013
8.13
 2,780 8.13 8.28 7.97 0 580 -0.0
07/03/2013
8.13
 5,050 7.97 8.44 7.89 0 1,290 -0.1
06/03/2013
7.97
 5,020 7.97 8.05 7.97 0 580 -0.0
05/03/2013
7.97
 34,480 8.05 8.05 7.74 0 0 0
04/03/2013
8.05
 24,910 8.44 8.44 8.05 0 0 0
01/03/2013
8.44
 9,240 8.44 8.44 8.28 0 0 0
28/02/2013
8.44
 5,900 8.28 8.44 8.44 0 0 0
27/02/2013
8.28
 34,360 8.05 8.28 7.77 1,450 0 0.1
26/02/2013
8.05
 27,120 8.52 8.52 8.05 0 0 0
25/02/2013
8.52
 2,480 8.44 8.59 8.44 0 0 0
22/02/2013
8.44
 20,160 8.28 8.52 8.13 0 0 0
21/02/2013
8.28
 76,160 8.59 8.59 8.28 0 1,450 -0.1
20/02/2013
8.59
 28,460 8.67 8.75 8.52 0 0 0
19/02/2013
8.67
 12,670 8.75 8.99 8.67 660 0 0.0
18/02/2013
8.75
 35,410 8.59 8.83 8.59 0 0 0
08/02/2013
8.59
 7,090 8.44 8.59 8.44 0 0 0
07/02/2013
8.44
 19,480 8.44 8.59 8.36 0 0 0
06/02/2013
8.44
 21,000 8.28 8.52 8.20 40 660 -0.0
05/02/2013
8.28
 22,210 8.13 8.44 8.05 0 0 0
04/02/2013
8.13
 58,400 7.97 8.52 7.97 0 0 0
01/02/2013
7.97
 93,350 8.13 8.13 7.81 0 0 0
31/01/2013
8.13
 24,830 8.36 8.36 8.05 0 40 -0.0
30/01/2013
8.36
 15,170 8.05 8.36 8.05 1,000 0 0.1
29/01/2013
8.05
 40,250 8.44 8.52 8.05 0 0 0
28/01/2013
8.44
 52,400 8.20 8.75 8.36 2,000 0 0.1
25/01/2013
8.20
 109,190 7.80 8.28 7.81 69,190 68,800 0.0
24/01/2013
7.80
 32,390 7.66 7.80 7.66 300 800 -0.0
23/01/2013
7.66
 46,050 7.64 7.72 7.55 4,650 200 0.2
22/01/2013
7.64
 8,900 7.61 7.81 7.50 0 2,000 -0.1
21/01/2013
7.61
 14,990 7.50 7.89 7.58 280 390 -0.0
18/01/2013
7.50
 31,130 7.34 7.58 7.31 0 300 -0.0
17/01/2013
7.34
 34,990 7.42 7.56 7.34 1,000 4,650 -0.2
16/01/2013
7.42
 51,110 7.45 7.50 7.34 0 0 0
15/01/2013
7.45
 33,970 7.50 7.56 7.19 300 280 0.0
14/01/2013
7.50
 26,890 7.56 7.63 7.38 0 0 0
11/01/2013
7.56
 25,150 7.67 7.77 7.45 0 1,000 -0.0
10/01/2013
7.67
 20,310 7.58 7.75 7.58 230 0 0.0
09/01/2013
7.58
 70,380 7.44 7.78 7.45 0 200 -0.0
08/01/2013
7.44
 61,690 7.09 7.44 7.03 30,610 30,100 0.0
07/01/2013
7.09
 9,270 7.03 7.16 6.91 0 0 0
04/01/2013
7.03
 4,380 7.02 7.08 6.95 0 220 -0.0
03/01/2013
7.02
 20,440 6.88 7.22 6.56 0 10 -0.0
02/01/2013
6.88
 14,900 6.95 6.95 6.80 0 610 -0.0
28/12/2012
6.95
 24,420 6.74 6.95 6.74 150 0 0.0
27/12/2012
6.74
 106,250 6.64 6.74 6.61 1,540 0 0.1
26/12/2012
6.64
 10,690 6.69 6.72 6.64 580 0 0.0
25/12/2012
6.69
 14,410 6.69 6.69 6.50 0 0 0
24/12/2012
6.69
 4,370 6.52 6.74 6.52 0 150 -0.0
21/12/2012
6.52
 4,640 6.63 6.70 6.52 0 1,540 -0.1
20/12/2012
6.63
 7,040 6.69 6.69 6.56 0 580 -0.0
19/12/2012
6.69
 5,360 6.64 6.69 6.52 0 0 0
18/12/2012
6.64
 5,870 6.70 6.70 6.49 0 0 0
17/12/2012
6.70
 5,170 6.58 6.78 6.41 0 0 0
14/12/2012
6.58
 7,320 6.86 6.86 6.58 249,332 249,332 0
13/12/2012
6.86
 510 6.70 6.91 6.70 0 0 0
12/12/2012
6.70
 39,220 6.39 6.70 6.41 0 0 0
11/12/2012
6.39
 14,510 6.39 6.45 6.39 0 0 0
10/12/2012
6.39
 5,200 6.39 6.47 6.39 0 0 0
07/12/2012
6.39
 8,970 6.39 6.41 6.28 0 0 0
06/12/2012
6.39
 4,340 6.36 6.41 6.36 0 0 0
05/12/2012
6.36
 23,650 6.34 6.47 6.33 0 0 0
04/12/2012
6.34
 4,130 6.33 6.36 6.30 0 0 0
03/12/2012
6.33
 19,020 6.41 6.44 6.31 0 0 0
30/11/2012
6.41
 10,750 6.41 6.45 6.33 0 0 0
29/11/2012
6.41
 11,520 6.33 6.41 6.33 0 0 0
28/11/2012
6.33
 18,550 6.31 6.36 6.28 285,322 285,322 0
27/11/2012
6.31
 12,700 6.38 6.38 6.31 0 0 0
26/11/2012
6.38
 9,260 6.41 6.47 6.25 0 0 0
23/11/2012
6.41
 6,160 6.41 6.41 6.30 0 0 0
22/11/2012
6.41
 41,270 6.25 6.49 6.25 5,660 0 0.2
21/11/2012
6.25
 11,040 6.16 6.25 6.17 0 0 0
20/11/2012
6.16
 43,120 6.22 6.27 6.13 0 0 0
19/11/2012
6.22
 19,160 6.39 6.41 6.19 0 0 0
16/11/2012
6.39
 22,390 6.44 6.44 6.20 0 5,660 -0.2
15/11/2012
6.44
 30,570 6.39 6.49 6.33 2,380 0 0.1
14/11/2012
6.39
 35,670 6.13 6.39 6.09 0 0 0
13/11/2012
6.13
 55,760 6.08 6.17 6.03 0 0 0
12/11/2012
6.08
 48,430 6.08 6.16 6.03 4,100 0 0.2
09/11/2012
6.08
 10,240 6.05 6.08 6.00 730 2,380 -0.1
08/11/2012
6.05
 4,980 6.06 6.09 6.00 730 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |