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)
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
25/11/2011
5.39
 10,210 5.39 5.46 5.39 10,210 0 0.4
24/11/2011
5.39
 3,060 5.43 5.61 5.26 0 0 0
23/11/2011
5.43
 250 5.61 5.61 5.43 0 0 0
22/11/2011
5.61
 35,270 5.34 5.61 5.34 29,210 0 1.1
21/11/2011
5.34
 96,620 5.10 5.34 5.10 75,860 18,010 2.1
18/11/2011
5.10
 17,520 4.88 5.10 4.88 1,200 0 0.0
17/11/2011
4.88
 2,430 5.10 5.10 4.86 0 1,830 -0.1
16/11/2011
5.10
 10 5.10 5.10 5.10 0 0 0
15/11/2011
5.10
 1,690 5.01 5.20 4.95 46,000 46,000 0
14/11/2011
5.01
 10,750 5.27 5.27 5.01 0 1,000 -0.0
11/11/2011
5.27
 1,130 5.08 5.27 4.95 0 240 -0.0
10/11/2011
5.08
 3,700 5.17 5.17 4.98 0 0 0
09/11/2011
5.17
 3,010 5.24 5.24 5.02 0 0 0
08/11/2011
5.24
 13,120 5.17 5.24 5.24 13,120 0 0.5
07/11/2011
5.17
 1,720 5.17 5.17 4.92 0 0 0
04/11/2011
5.17
 0 5.17 5.17 5.17 0 0 0
03/11/2011
5.17
 1,460 5.10 5.17 5.17 1,460 0 0.1
02/11/2011
5.10
 13,660 5.20 5.20 5.10 0 13,120 -0.5
01/11/2011
5.20
 11,450 5.29 5.29 5.17 0 0 0
31/10/2011
5.29
 24,900 5.10 5.29 5.10 0 0 0
28/10/2011
5.10
 2,460 5.10 5.10 4.95 0 1,460 -0.0
27/10/2011
5.10
 9,480 5.02 5.10 4.82 0 0 0
26/10/2011
5.02
 0 5.02 5.02 5.02 0 0 0
25/10/2011
5.02
 0 5.02 5.02 5.02 0 0 0
24/10/2011
5.02
 880 5.02 5.02 5.00 0 0 0
21/10/2011
5.02
 390 5.01 5.02 5.00 0 0 0
20/10/2011
5.01
 560 4.98 5.01 4.73 0 0 0
19/10/2011
4.98
 370 5.02 5.02 4.83 0 0 0
18/10/2011
5.02
 20 5.02 5.02 5.02 0 0 0
17/10/2011
5.02
 200 5.02 5.02 5.02 0 0 0
14/10/2011
5.02
 7,840 4.92 5.07 4.92 4,650 0 0.2
13/10/2011
4.92
 450 4.73 4.92 4.92 450 0 0.0
12/10/2011
4.73
 2,530 4.73 4.73 4.72 0 0 0
11/10/2011
4.73
 900 4.70 4.73 4.73 0 0 0
10/10/2011
4.70
 2,220 4.73 4.95 4.70 760 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |