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)
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
07/10/2011
4.73
 4,080 4.95 5.00 4.73 520 1,770 -0.0
06/10/2011
4.95
 1,620 4.94 4.95 4.88 500 120 0.0
05/10/2011
4.94
 20 4.85 4.94 4.94 0 0 0
04/10/2011
4.85
 8,780 5.08 5.08 4.85 590 1,770 -0.0
03/10/2011
5.08
 0 5.08 5.08 5.08 0 0 0
30/09/2011
5.08
 7,330 5.05 5.08 5.05 203,400 201,020 0.1
29/09/2011
5.05
 3,560 5.10 5.10 4.88 0 0 0
28/09/2011
5.10
 1,390 4.97 5.10 4.95 0 590 -0.0
27/09/2011
4.97
 4,090 5.10 5.10 4.97 520 0 0.0
26/09/2011
5.10
 3,610 5.11 5.11 4.91 100,000 103,400 -0.1
23/09/2011
5.11
 3,510 5.23 5.23 5.11 2,660 0 0.1
22/09/2011
5.23
 10,390 5.11 5.23 5.01 4,570 0 0.2
21/09/2011
5.11
 5,730 5.11 5.11 5.11 2,790 0 0.1
20/09/2011
5.11
 6,180 5.24 5.24 5.10 105,510 100,000 0.2
19/09/2011
5.24
 14,350 5.02 5.27 5.17 14,250 0 0.5
16/09/2011
5.02
 1,310 4.95 5.18 5.02 1,000 0 0.0
15/09/2011
4.95
 3,420 5.10 5.10 4.95 0 740 -0.0
14/09/2011
5.10
 5,700 5.24 5.24 5.05 0 0 0
13/09/2011
5.24
 4,070 5.24 5.24 5.10 0 0 0
12/09/2011
5.24
 200 5.24 5.24 5.24 0 0 0
09/09/2011
5.24
 4,720 5.10 5.24 5.10 20 0 0.0
08/09/2011
5.10
 64,830 5.29 5.29 5.02 35,780 22,420 0.5
07/09/2011
5.29
 3,220 5.30 5.30 5.29 2,000 0 0.1
06/09/2011
5.30
 6,260 5.30 5.30 5.04 0 2,000 -0.1
05/09/2011
5.30
 10,020 5.37 5.37 5.11 0 0 0
01/09/2011
5.37
 1,050 5.24 5.40 5.10 0 0 0
31/08/2011
5.24
 10,040 5.24 5.24 5.05 0 3,000 -0.1
30/08/2011
5.24
 14,150 5.32 5.53 5.24 0 310 -0.0
29/08/2011
5.32
 14,370 5.32 5.32 5.11 0 12,190 -0.4
26/08/2011
5.32
 10,440 5.10 5.32 4.95 0 2,000 -0.1
25/08/2011
5.10
 10,610 4.95 5.14 4.95 49,500 45,830 0.1
24/08/2011
4.95
 28,970 4.92 5.16 4.95 50,000 43,620 0.2
23/08/2011
4.92
 15,200 4.76 4.92 4.76 90,000 95,000 -0.2
22/08/2011
4.76
 11,700 4.56 4.76 4.57 1,000 4,000 -0.1
19/08/2011
4.56
 15,360 4.56 4.63 4.56 1,050 5,860 -0.2
18/08/2011
4.56
 40,430 4.35 4.56 4.56 84,870 50,960 1.1
17/08/2011
4.35
 3,290 4.22 4.35 4.27 21,500 20,000 0.0
16/08/2011
4.22
 36,060 4.22 4.27 4.22 5,850 9,400 -0.1
15/08/2011
4.22
 14,510 4.17 4.22 4.17 10,000 3,000 0.2
12/08/2011
4.17
 29,050 4.12 4.33 4.14 219,476 217,416 0.1
11/08/2011
4.12
 58,500 4.30 4.37 4.12 51,150 56,800 -0.2
10/08/2011
4.30
 15,860 4.30 4.44 4.22 1,000 7,710 -0.2
09/08/2011
4.30
 42,830 4.46 4.65 4.24 10,260 27,980 -0.5
08/08/2011
4.46
 24,760 4.65 4.65 4.43 1,090 22,100 -0.6
05/08/2011
4.65
 3,020 4.65 4.66 4.65 0 1,030 -0.0
04/08/2011
4.65
 1,620 4.53 4.73 4.44 1,120 1,120 -0.0
03/08/2011
4.53
 12,260 4.76 4.78 4.53 0 10,260 -0.3
02/08/2011
4.76
 1,120 4.95 4.95 4.76 610 1,090 -0.0
01/08/2011
4.95
 340 5.08 5.08 4.95 0 0 0
29/07/2011
5.08
 3,270 5.16 5.16 5.08 83,010 82,360 0.0
28/07/2011
5.16
 8,000 4.95 5.16 5.16 0 0 0
27/07/2011
4.95
 1,720 5.10 5.17 4.89 60,700 60,610 0.0
26/07/2011
5.10
 105,260 4.95 5.10 4.92 125,000 125,000 0
25/07/2011
4.95
 1,770 5.14 5.14 4.95 0 1,770 -0.1
22/07/2011
5.14
 410 5.17 5.17 5.14 0 0 0
21/07/2011
5.17
 920 5.17 5.17 5.02 0 700 -0.0
20/07/2011
5.17
 0 5.17 5.17 5.17 0 0 0
19/07/2011
5.17
 1,130 5.24 5.24 5.10 10 0 0.0
18/07/2011
5.24
 3 5.24 5.24 5.10 0 0 0
15/07/2011
5.24
 0 5.24 5.24 5.24 0 0 0
14/07/2011
5.24
 590 5.24 5.24 5.18 0 0 0
13/07/2011
5.24
 5,320 5.24 5.24 5.10 2,310 10 0.1
12/07/2011
5.24
 490 5.30 5.30 5.24 480 0 0.0
11/07/2011
5.30
 2,010 5.32 5.32 5.07 1,240 0 0.0
08/07/2011
5.32
 2,350 5.24 5.32 5.02 1,980 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |