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)
07/11/2012
6.06
 20,200 6.05 6.08 5.99 0 0 0
06/11/2012
6.05
 28,690 5.99 6.05 5.99 590 4,100 -0.1
05/11/2012
5.99
 16,680 5.99 6.06 5.94 0 730 -0.0
02/11/2012
5.99
 37,370 6.13 6.13 5.94 0 730 -0.0
01/11/2012
6.13
 30,390 6.09 6.19 6.11 10,150 0 0.4
31/10/2012
6.09
 16,250 6.11 6.13 6.06 0 590 -0.0
30/10/2012
6.11
 20,970 6.14 6.17 6.09 0 0 0
29/10/2012
6.14
 5,190 6.16 6.24 6.14 0 0 0
26/10/2012
6.16
 16,560 6.14 6.24 6.16 0 10,040 -0.4
25/10/2012
6.14
 172,090 6.25 6.33 6.14 0 0 0
24/10/2012
6.25
 100,810 6.13 6.33 6.16 0 10 -0.0
23/10/2012
6.13
 19,060 6.05 6.14 6.05 0 100 -0.0
22/10/2012
6.05
 11,800 5.99 6.06 5.99 0 0 0
19/10/2012
5.99
 22,900 5.94 6.14 5.94 0 0 0
18/10/2012
5.94
 52,790 6.13 6.41 5.94 0 0 0
17/10/2012
6.13
 3,030 6.14 6.16 6.02 0 0 0
16/10/2012
6.14
 4,030 6.00 6.16 6.00 0 0 0
15/10/2012
6.00
 7,960 5.97 6.00 5.95 0 0 0
12/10/2012
5.97
 11,030 6.00 6.06 5.95 0 0 0
11/10/2012
6.00
 3,630 6.00 6.06 5.99 0 0 0
10/10/2012
6.00
 18,160 6.03 6.03 5.97 20,000 20,000 0
09/10/2012
6.03
 12,490 6.05 6.05 6.02 0 0 0
08/10/2012
6.05
 2,040 5.95 6.05 5.94 0 0 0
05/10/2012
5.95
 3,220 5.97 6.00 5.95 0 0 0
04/10/2012
5.97
 6,240 6.02 6.03 5.97 890 0 0.0
03/10/2012
6.02
 10,310 6.00 6.08 5.95 0 0 0
02/10/2012
6.00
 12,410 5.84 6.00 5.83 0 0 0
01/10/2012
5.84
 20,390 5.86 5.88 5.83 0 0 0
28/09/2012
5.86
 29,960 5.84 5.91 5.81 0 890 -0.0
27/09/2012
5.84
 23,890 5.84 5.86 5.80 0 0 0
26/09/2012
5.84
 9,260 5.86 5.86 5.81 0 0 0
25/09/2012
5.86
 12,320 5.81 5.88 5.78 2,010 0 0.1
24/09/2012
5.81
 23,250 5.84 5.88 5.80 0 0 0
21/09/2012
5.84
 14,700 5.80 5.84 5.78 490 0 0.0
20/09/2012
5.80
 45,340 5.78 5.81 5.66 0 0 0
19/09/2012
5.78
 157,850 6.00 6.00 5.75 300 2,010 -0.1
18/09/2012
6.00
 54,790 6.31 6.36 6.00 370 0 0.0
17/09/2012
6.31
 30,420 6.58 6.58 6.31 0 490 -0.0
14/09/2012
6.58
 27,630 6.44 6.64 6.45 360 0 0.0
13/09/2012
6.44
 22,960 6.41 6.56 6.33 0 300 -0.0
12/09/2012: Cổ tức tiền mặt tỉ lệ: 30%
12/09/2012
6.41
 32,070 6.49 6.64 6.41 0 370 -0.0
11/09/2012
6.49
 63,870 6.56 6.70 6.41 0 0 0
10/09/2012
6.56
 35,100 6.86 7.01 6.53 0 350 -0.0
07/09/2012
6.86
 26,560 7.01 7.01 6.83 0 0 0
06/09/2012
7.01
 37,430 6.85 7.08 6.92 0 0 0
05/09/2012
6.85
 30,820 6.66 6.95 6.66 0 0 0
04/09/2012
6.66
 16,180 6.49 6.70 6.63 0 0 0
31/08/2012
6.49
 26,680 6.47 6.66 6.34 30,000 30,000 0
30/08/2012
6.47
 11,890 6.60 6.69 6.47 0 0 0
29/08/2012
6.60
 27,380 6.38 6.66 6.40 0 0 0
28/08/2012
6.38
 28,470 6.40 6.40 6.12 0 0 0
27/08/2012
6.40
 44,890 6.73 6.73 6.40 0 0 0
24/08/2012
6.73
 74,030 6.44 6.76 6.12 0 0 0
23/08/2012
6.44
 25,310 6.78 6.78 6.44 1,160 0 0.1
22/08/2012
6.78
 17,990 6.79 6.85 6.56 3,000 0 0.1
21/08/2012
6.79
 151,580 7.14 7.14 6.79 0 0 0
20/08/2012
7.14
 37,410 7.24 7.27 7.11 4,690 0 0.2
17/08/2012
7.24
 66,240 7.23 7.36 7.23 0 1,160 -0.1
16/08/2012
7.23
 60,640 6.98 7.29 6.98 0 3,000 -0.1
15/08/2012
6.98
 7,440 6.98 7.20 6.94 0 0 0
14/08/2012
6.98
 12,280 6.85 7.00 6.85 1,210 4,690 -0.2
13/08/2012
6.85
 11,440 6.92 7.14 6.78 0 0 0
10/08/2012
6.92
 9,040 6.89 6.92 6.85 0 0 0
09/08/2012
6.89
 28,210 6.92 6.94 6.72 0 0 0
08/08/2012
6.92
 38,890 7.21 7.24 6.92 0 580 -0.0
07/08/2012
7.21
 123,600 7.08 7.43 7.11 0 0 0
06/08/2012
7.08
 6,990 6.83 7.08 6.79 0 0 0
03/08/2012
6.83
 46,760 6.51 6.83 6.51 0 140 -0.0
02/08/2012
6.51
 6,250 6.47 6.67 6.51 50 0 0.0
01/08/2012
6.47
 1,580 6.46 6.56 6.35 20,000 20,490 -0.0
31/07/2012
6.46
 3,040 6.44 6.56 6.44 0 0 0
30/07/2012
6.44
 35,130 6.41 6.67 6.28 0 0 0
27/07/2012
6.41
 1,200 6.51 6.51 6.41 0 0 0
26/07/2012
6.51
 2,120 6.51 6.60 6.34 0 50 -0.0
25/07/2012
6.51
 8,920 6.62 6.69 6.51 1,170 0 0.1
24/07/2012
6.62
 14,540 6.78 6.78 6.44 20,810 20,810 0
23/07/2012
6.78
 4,350 6.76 6.85 6.70 0 0 0
20/07/2012
6.76
 8,030 6.56 6.85 6.66 0 0 0
19/07/2012
6.56
 18,950 6.27 6.57 6.12 0 0 0
18/07/2012
6.27
 1,830 6.34 6.34 6.06 0 1,170 -0.0
17/07/2012
6.34
 2,290 6.12 6.34 6.12 20,810 20,810 0
16/07/2012
6.12
 10,180 6.12 6.34 6.09 5,820 0 0.3
13/07/2012
6.12
 14,680 6.11 6.19 6.12 10,780 0 0.5
12/07/2012
6.11
 10 6.08 6.11 6.11 0 0 0
11/07/2012
6.08
 3,720 6.11 6.11 5.84 0 0 0
10/07/2012
6.11
 6,310 6.11 6.11 5.83 0 5,820 -0.2
09/07/2012
6.11
 12,230 6.11 6.11 5.83 1,140 10,780 -0.4
06/07/2012
6.11
 510 6.12 6.12 6.05 0 0 0
05/07/2012
6.12
 1,020 6.12 6.12 6.12 0 0 0
04/07/2012
6.12
 550 6.14 6.14 5.93 0 0 0
03/07/2012
6.14
 17,680 5.95 6.14 5.90 0 220 -0.0
02/07/2012
5.95
 5,880 6.00 6.16 5.90 0 0 0
29/06/2012
6.00
 2,100 6.19 6.19 5.98 0 920 -0.0
28/06/2012
6.19
 10,690 6.24 6.24 6.12 0 0 0
27/06/2012
6.24
 3,060 6.15 6.27 5.96 3,000 0 0.1
26/06/2012
6.15
 3,990 6.16 6.16 6.12 0 0 0
25/06/2012
6.16
 12,310 6.28 6.28 6.16 0 0 0
22/06/2012
6.28
 7,750 6.19 6.28 6.18 0 0 0
21/06/2012
6.19
 9,040 6.14 6.21 6.19 0 3,000 -0.1
20/06/2012
6.14
 5,390 6.25 6.25 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |