CTCP Nhựa Bình Minh (bmp)

145.20
-1.80
(-1.22%)
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
(2026-05-20) 		10 7.30% 1,995,900 -208,570 0
131.90
147.40
145.20
2 tháng
(2026-04-20) 		1.52 1.05% 5,796,400 271,520 0
131.90
152.76
145.20
3 tháng
(2026-03-23) 		32.36 28.23% 11,005,700 -1,052,025 -105.5
114.64
152.76
145.20
6 tháng
(2025-12-22) 		-19.67 -11.80% 21,284,800 -3,531,625 -481.8
114.64
173.10
145.20
12 tháng
(2025-06-24) 		20.52 16.23% 39,872,000 -3,783,810 -516.5
114.64
178.58
145.20
24 tháng
(2024-07-01) 		64.49 78.16% 95,490,400 -1,330,473 -225.6
75.84
178.58
145.20
36 tháng
(2023-07-05) 		79.55 117.92% 157,345,900 -922,360 -208.1
57.87
178.58
145.20
60 tháng
(2021-07-15) 		111.60 315.23% 212,974,700 -1,039,537 -230.5
32.46
178.58
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2012
6.12
 3,930 6.11 6.12 5.98 0 1,000 -0.0
06/06/2012
6.11
 2,930 6.00 6.12 5.98 730 2,190 -0.1
05/06/2012
6.00
 10,310 5.76 6.00 5.74 0 480 -0.0
04/06/2012
5.76
 17,910 5.87 5.87 5.76 0 0 0
01/06/2012
5.87
 6,810 5.87 5.87 5.79 0 0 0
31/05/2012
5.87
 12,790 6.08 6.08 5.84 0 730 -0.0
30/05/2012
6.08
 1,900 6.09 6.09 5.98 0 0 0
29/05/2012
6.09
 5,120 5.96 6.09 5.68 0 0 0
28/05/2012
5.96
 25,180 6.27 6.31 5.96 0 0 0
25/05/2012
6.27
 32,660 6.16 6.37 6.16 2,050 0 0.1
24/05/2012
6.16
 11,040 6.49 6.49 6.16 0 0 0
23/05/2012
6.49
 10,530 6.56 6.56 6.24 0 0 0
22/05/2012
6.56
 8,560 6.44 6.69 6.21 0 0 0
21/05/2012
6.44
 253,860 6.15 6.44 5.84 0 2,040 -0.1
18/05/2012
6.15
 65,020 6.47 6.47 6.15 200 10 0.0
17/05/2012
6.47
 71,960 6.81 6.81 6.47 0 0 0
16/05/2012
6.81
 35,670 6.53 6.82 6.22 0 0 0
15/05/2012
6.53
 30,630 6.86 6.86 6.53 0 0 0
14/05/2012
6.86
 26,040 7.13 7.29 6.86 0 0 0
11/05/2012
7.13
 14,860 7.36 7.43 7.00 0 200 -0.0
10/05/2012
7.36
 43,270 7.58 7.80 7.29 0 0 0
09/05/2012
7.58
 32,390 7.72 7.72 7.36 27,140 20,810 0.3
08/05/2012
7.72
 58,730 7.43 7.72 7.43 0 0 0
07/05/2012
7.43
 34,670 7.36 7.65 7.36 0 0 0
04/05/2012
7.36
 70,540 7.05 7.36 6.91 5,100 0 0.2
03/05/2012
7.05
 24,550 7.01 7.10 6.85 0 6,330 -0.3
02/05/2012
7.01
 32,530 6.76 7.02 6.76 2,120 0 0.1
27/04/2012
6.76
 97,790 6.51 6.78 6.63 0 0 0
26/04/2012
6.51
 56,510 6.21 6.51 6.27 0 5,100 -0.2
25/04/2012
6.21
 48,860 6.19 6.31 6.19 0 0 0
24/04/2012
6.19
 14,830 6.19 6.19 6.12 0 2,120 -0.1
23/04/2012
6.19
 10,150 6.19 6.19 6.16 0 0 0
20/04/2012
6.19
 17,840 6.31 6.31 6.16 0 0 0
19/04/2012
6.31
 2,970 6.34 6.34 6.16 0 0 0
18/04/2012
6.34
 24,670 6.31 6.37 6.31 0 0 0
17/04/2012
6.31
 27,950 6.38 6.38 6.18 0 0 0
16/04/2012
6.38
 15,600 6.41 6.41 6.27 0 0 0
13/04/2012
6.41
 20,800 6.40 6.54 6.34 0 0 0
12/04/2012
6.40
 27,500 6.40 6.40 6.27 810 0 0.0
11/04/2012
6.40
 9,340 6.40 6.40 6.30 20,000 20,000 0
10/04/2012
6.40
 16,630 6.37 6.40 6.34 200 0 0.0
09/04/2012
6.37
 11,260 6.40 6.40 6.15 0 0 0
06/04/2012
6.40
 11,770 6.40 6.40 6.21 0 0 0
05/04/2012
6.40
 10,460 6.40 6.40 6.27 300 0 0.0
04/04/2012
6.40
 11,810 6.31 6.40 6.19 500 0 0.0
03/04/2012
6.31
 14,510 6.30 6.31 6.27 300 0 0.0
30/03/2012
6.30
 13,360 6.19 6.30 6.03 0 930 -0.0
29/03/2012
6.19
 3,520 6.34 6.34 6.14 0 0 0
28/03/2012
6.34
 17,570 6.37 6.37 6.12 0 0 0
27/03/2012
6.37
 15,960 6.41 6.41 6.12 340 590 -0.0
26/03/2012
6.41
 17,960 6.27 6.41 6.09 0 0 0
23/03/2012
6.27
 17,020 6.30 6.41 6.19 0 0 0
22/03/2012
6.30
 14,880 6.32 6.32 6.19 2,800 590 0.1
21/03/2012
6.32
 62,530 6.03 6.32 6.03 7,560 340 0.3
20/03/2012
6.03
 45,640 6.34 6.34 6.03 0 0 0
19/03/2012
6.34
 18,470 6.47 6.47 6.15 2,200 0 0.1
16/03/2012
6.47
 71,840 6.41 6.56 6.09 90 2,800 -0.1
15/03/2012
6.41
 33,840 6.27 6.49 6.27 0 7,490 -0.3
14/03/2012
6.27
 61,820 6.43 6.75 6.27 0 0 0
13/03/2012
6.43
 62,120 6.12 6.43 6.18 0 2,210 -0.1
12/03/2012
6.12
 47,320 6.05 6.12 5.87 0 150 -0.0
09/03/2012
6.05
 44,210 5.96 6.05 5.71 0 0 0
08/03/2012
5.96
 43,800 5.89 6.12 5.90 650 0 0.0
07/03/2012
5.89
 90,120 5.61 5.89 5.39 0 0 0
06/03/2012
5.61
 93,670 5.35 5.61 5.42 5,760 0 0.2
05/03/2012
5.35
 47,480 5.10 5.35 5.10 670 0 0.0
02/03/2012
5.10
 33,410 5.07 5.10 4.98 0 650 -0.0
01/03/2012
5.07
 17,350 4.94 5.10 4.94 0 0 0
29/02/2012
4.94
 20,960 5.10 5.10 4.88 1,000 5,760 -0.2
28/02/2012
5.10
 6,820 5.14 5.14 4.95 0 0 0
27/02/2012
5.14
 12,420 5.10 5.17 4.95 3,950 0 0.1
24/02/2012
5.10
 51,710 4.94 5.17 4.90 0 590 -0.0
23/02/2012
4.94
 24,600 4.81 4.94 4.82 0 0 0
22/02/2012
4.81
 9,420 4.74 4.81 4.77 590 0 0.0
21/02/2012
4.74
 18,560 4.85 4.95 4.74 0 5,030 -0.2
20/02/2012
4.85
 19,640 4.81 4.85 4.77 1,720 0 0.1
17/02/2012
4.81
 19,280 4.74 4.81 4.74 0 0 0
16/02/2012
4.74
 3,200 4.77 4.78 4.71 100 590 -0.0
15/02/2012
4.77
 6,670 4.78 4.81 4.71 100 0 0.0
14/02/2012
4.78
 14,610 4.81 4.81 4.77 30 1,170 -0.0
13/02/2012
4.81
 9,170 4.95 4.95 4.74 0 0 0
10/02/2012
4.95
 18,140 4.95 4.95 4.71 4,100 0 0.1
09/02/2012
4.95
 16,850 4.77 4.95 4.69 0 590 -0.0
08/02/2012
4.77
 12,460 4.71 4.77 4.66 0 100 -0.0
07/02/2012
4.71
 4,030 4.75 4.81 4.68 0 0 0
06/02/2012
4.75
 12,200 4.97 4.97 4.72 0 4,190 -0.1
03/02/2012
4.97
 5,500 5.10 5.30 4.97 261,600 261,600 0
02/02/2012
5.10
 8,610 4.90 5.13 5.10 27,590 20,000 0.3
01/02/2012
4.90
 1,310 4.90 4.95 4.90 350 0 0.0
31/01/2012
4.90
 5,510 4.66 4.90 4.69 0 0 0
30/01/2012
4.66
 1,090 4.44 4.66 4.52 0 0 0
20/01/2012
4.44
 8,220 4.66 4.84 4.44 200 6,890 -0.2
19/01/2012
4.66
 1,400 4.88 4.88 4.66 0 0 0
18/01/2012
4.88
 0 4.88 4.88 4.88 0 0 0
17/01/2012
4.88
 300 4.88 4.88 4.88 0 0 0
16/01/2012
4.88
 1,610 4.84 5.04 4.88 0 730 -0.0
13/01/2012
4.84
 1,240 4.63 4.84 4.66 530 0 0.0
12/01/2012
4.63
 5,690 4.87 4.87 4.63 0 0 0
11/01/2012
4.87
 2,000 4.88 4.88 4.74 0 0 0
10/01/2012
4.88
 970 4.94 4.94 4.81 0 460 -0.0

Chính sách bảo mật | Điều khoản sử dụng |