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)
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
07/07/2011
5.24
 9,370 5.24 5.33 5.07 7,030 2,310 0.2
06/07/2011
5.24
 0 5.24 5.24 5.24 20,500 20,500 0
05/07/2011
5.24
 2,480 5.07 5.24 4.86 230,000 231,650 -0.1
04/07/2011
5.07
 2,650 5.01 5.10 4.83 0 2,050 -0.1
01/07/2011
5.01
 5,040 5.24 5.24 4.98 0 3,490 -0.1
30/06/2011
5.24
 3,240 5.24 5.24 5.10 0 1,850 -0.1
29/06/2011
5.24
 2,140 5.27 5.34 5.11 0 0 0
28/06/2011
5.27
 3,410 5.27 5.32 5.27 0 0 0
27/06/2011
5.27
 7,430 5.53 5.53 5.27 0 0 0
24/06/2011
5.53
 20 5.53 5.53 5.33 0 0 0
23/06/2011
5.53
 260 5.43 5.53 5.20 0 250 -0.0
22/06/2011
5.43
 840 5.65 5.65 5.40 0 610 -0.0
21/06/2011
5.65
 2,530 5.61 5.68 5.36 20 0 0.0
20/06/2011
5.61
 1,810 5.53 5.61 5.27 0 0 0
17/06/2011
5.53
 1,550 5.53 5.53 5.39 0 0 0
16/06/2011
5.53
 1,510 5.40 5.53 5.39 400 0 0.0
15/06/2011
5.40
 4,300 5.68 5.68 5.40 300 0 0.0
14/06/2011
5.68
 19,010 5.61 5.68 5.68 0 0 0
13/06/2011
5.61
 3,700 5.53 5.75 5.53 1,180 850 0.0
10/06/2011
5.53
 2,100 5.39 5.53 5.24 0 400 -0.0
09/06/2011
5.39
 900 5.42 5.42 5.23 0 300 -0.0
08/06/2011
5.42
 2,670 5.39 5.42 5.39 0 0 0
07/06/2011
5.39
 2,180 5.30 5.40 5.34 0 1,180 -0.0
06/06/2011
5.30
 510 5.43 5.43 5.26 0 0 0
03/06/2011
5.43
 1,150 5.42 5.43 5.42 0 0 0
02/06/2011
5.42
 1,360 5.59 5.85 5.42 0 0 0
01/06/2011
5.59
 2,980 5.58 5.59 5.39 0 0 0
31/05/2011
5.58
 40,080 5.33 5.59 5.58 39,180 0 1.5
30/05/2011
5.33
 660 5.33 5.33 5.33 660 0 0.0
27/05/2011
5.33
 1,330 5.33 5.33 5.24 0 0 0
26/05/2011
5.33
 2,960 5.13 5.33 4.95 740 0 0.0
25/05/2011
5.13
 53,720 5.39 5.39 5.13 50,330 38,990 0.4
24/05/2011
5.39
 23,230 5.42 5.42 5.32 16,240 850 0.6
23/05/2011
5.42
 11,120 5.61 5.62 5.42 10,500 0 0.4
20/05/2011
5.61
 22,360 5.61 5.62 5.55 20,000 740 0.7
19/05/2011
5.61
 12,940 5.61 5.61 5.61 12,840 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |