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)
09/01/2012
4.94
 10 4.81 4.94 4.94 0 0 0
06/01/2012
4.81
 1,980 4.81 4.82 4.81 990 0 0.0
05/01/2012
4.81
 1,920 5.04 5.10 4.81 0 590 -0.0
04/01/2012
5.04
 290 5.09 5.09 5.04 0 0 0
03/01/2012
5.09
 1,210 5.10 5.10 4.97 0 0 0
30/12/2011
5.10
 6,180 5.20 5.20 4.98 0 990 -0.0
29/12/2011
5.20
 18,500 5.10 5.20 4.87 0 0 0
28/12/2011
5.10
 2,960 5.23 5.23 5.06 0 0 0
27/12/2011
5.23
 0 5.23 5.23 5.23 0 0 0
26/12/2011
5.23
 6,100 5.10 5.23 5.23 1,100 0 0.0
23/12/2011
5.10
 3,320 5.13 5.13 4.93 760 0 0.0
22/12/2011
5.13
 2,390 5.10 5.13 4.95 200 0 0.0
21/12/2011
5.10
 220 5.16 5.16 5.10 210 0 0.0
20/12/2011
5.16
 2,610 5.10 5.16 4.85 500 1,100 -0.0
19/12/2011
5.10
 2,460 5.23 5.23 5.10 810 370 0.0
16/12/2011
5.23
 2,740 5.23 5.25 5.17 0 590 -0.0
15/12/2011
5.23
 5,650 5.00 5.23 4.78 0 120 -0.0
14/12/2011
5.00
 1,990 5.25 5.25 4.98 0 590 -0.0
13/12/2011
5.25
 1,750 5.10 5.32 4.85 262,000 262,350 -0.0
12/12/2011
5.10
 3,660 5.23 5.23 4.98 0 0 0
09/12/2011
5.23
 1,350 5.25 5.25 4.98 0 0 0
08/12/2011
5.25
 5,610 5.17 5.25 4.95 0 60 -0.0
07/12/2011
5.17
 410 5.25 5.25 5.03 30,000 30,400 -0.0
06/12/2011
5.25
 2,510 5.25 5.25 5.10 30,000 30,000 0
05/12/2011
5.25
 0 5.25 5.25 5.25 0 0 0
02/12/2011
5.25
 1,930 5.25 5.25 5.25 21,880 20,000 0.1
01/12/2011
5.25
 400 5.28 5.28 5.01 0 0 0
30/11/2011: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2011
5.28
 3,500 5.03 5.28 5.28 0 0 0
29/11/2011
5.03
 8,770 5.23 5.23 4.99 0 0 0
28/11/2011
5.23
 9,680 5.10 5.30 5.10 9,630 1,880 0.3
25/11/2011
5.10
 10,210 5.10 5.17 5.10 10,210 0 0.4
24/11/2011
5.10
 3,060 5.14 5.30 4.97 0 0 0
23/11/2011
5.14
 250 5.30 5.30 5.14 0 0 0
22/11/2011
5.30
 35,270 5.06 5.30 5.06 29,210 0 1.1
21/11/2011
5.06
 96,620 4.82 5.06 4.82 75,860 18,010 2.1
18/11/2011
4.82
 17,520 4.61 4.82 4.61 1,200 0 0.0
17/11/2011
4.61
 2,430 4.82 4.82 4.60 0 1,830 -0.1
16/11/2011
4.82
 10 4.82 4.82 4.82 0 0 0
15/11/2011
4.82
 1,690 4.74 4.92 4.68 46,000 46,000 0
14/11/2011
4.74
 10,750 4.99 4.99 4.74 0 1,000 -0.0
11/11/2011
4.99
 1,130 4.81 4.99 4.68 0 240 -0.0
10/11/2011
4.81
 3,700 4.89 4.89 4.71 0 0 0
09/11/2011
4.89
 3,010 4.96 4.96 4.75 0 0 0
08/11/2011
4.96
 13,120 4.89 4.96 4.96 13,120 0 0.5
07/11/2011
4.89
 1,720 4.89 4.89 4.66 0 0 0
04/11/2011
4.89
 0 4.89 4.89 4.89 0 0 0
03/11/2011
4.89
 1,460 4.82 4.89 4.89 1,460 0 0.1
02/11/2011
4.82
 13,660 4.92 4.92 4.82 0 13,120 -0.5
01/11/2011
4.92
 11,450 5.00 5.00 4.89 0 0 0
31/10/2011
5.00
 24,900 4.82 5.00 4.82 0 0 0
28/10/2011
4.82
 2,460 4.82 4.82 4.68 0 1,460 -0.0
27/10/2011
4.82
 9,480 4.75 4.82 4.56 0 0 0
26/10/2011
4.75
 0 4.75 4.75 4.75 0 0 0
25/10/2011
4.75
 0 4.75 4.75 4.75 0 0 0
24/10/2011
4.75
 880 4.75 4.75 4.72 0 0 0
21/10/2011
4.75
 390 4.74 4.75 4.72 0 0 0
20/10/2011
4.74
 560 4.71 4.74 4.48 0 0 0
19/10/2011
4.71
 370 4.75 4.75 4.57 0 0 0
18/10/2011
4.75
 20 4.75 4.75 4.75 0 0 0
17/10/2011
4.75
 200 4.75 4.75 4.75 0 0 0
14/10/2011
4.75
 7,840 4.66 4.79 4.66 4,650 0 0.2
13/10/2011
4.66
 450 4.48 4.66 4.66 450 0 0.0
12/10/2011
4.48
 2,530 4.48 4.48 4.46 0 0 0
11/10/2011
4.48
 900 4.45 4.48 4.48 0 0 0
10/10/2011
4.45
 2,220 4.48 4.68 4.45 760 2,200 -0.0
07/10/2011
4.48
 4,080 4.68 4.72 4.48 520 1,770 -0.0
06/10/2011
4.68
 1,620 4.67 4.68 4.61 500 120 0.0
05/10/2011
4.67
 20 4.59 4.67 4.67 0 0 0
04/10/2011
4.59
 8,780 4.81 4.81 4.59 590 1,770 -0.0
03/10/2011
4.81
 0 4.81 4.81 4.81 0 0 0
30/09/2011
4.81
 7,330 4.78 4.81 4.78 203,400 201,020 0.1
29/09/2011
4.78
 3,560 4.82 4.82 4.61 0 0 0
28/09/2011
4.82
 1,390 4.70 4.82 4.68 0 590 -0.0
27/09/2011
4.70
 4,090 4.82 4.82 4.70 520 0 0.0
26/09/2011
4.82
 3,610 4.84 4.84 4.64 100,000 103,400 -0.1
23/09/2011
4.84
 3,510 4.95 4.95 4.84 2,660 0 0.1
22/09/2011
4.95
 10,390 4.84 4.95 4.74 4,570 0 0.2
21/09/2011
4.84
 5,730 4.84 4.84 4.84 2,790 0 0.1
20/09/2011
4.84
 6,180 4.96 4.96 4.82 105,510 100,000 0.2
19/09/2011
4.96
 14,350 4.75 4.99 4.89 14,250 0 0.5
16/09/2011
4.75
 1,310 4.68 4.90 4.75 1,000 0 0.0
15/09/2011
4.68
 3,420 4.82 4.82 4.68 0 740 -0.0
14/09/2011
4.82
 5,700 4.96 4.96 4.78 0 0 0
13/09/2011
4.96
 4,070 4.96 4.96 4.82 0 0 0
12/09/2011
4.96
 200 4.96 4.96 4.96 0 0 0
09/09/2011
4.96
 4,720 4.82 4.96 4.82 20 0 0.0
08/09/2011
4.82
 64,830 5.00 5.00 4.75 35,780 22,420 0.5
07/09/2011
5.00
 3,220 5.01 5.01 5.00 2,000 0 0.1
06/09/2011
5.01
 6,260 5.01 5.01 4.77 0 2,000 -0.1
05/09/2011
5.01
 10,020 5.08 5.08 4.84 0 0 0
01/09/2011
5.08
 1,050 4.96 5.11 4.82 0 0 0
31/08/2011
4.96
 10,040 4.96 4.96 4.78 0 3,000 -0.1
30/08/2011
4.96
 14,150 5.03 5.23 4.96 0 310 -0.0
29/08/2011
5.03
 14,370 5.03 5.03 4.84 0 12,190 -0.4
26/08/2011
5.03
 10,440 4.82 5.03 4.68 0 2,000 -0.1
25/08/2011
4.82
 10,610 4.68 4.86 4.68 49,500 45,830 0.1
24/08/2011
4.68
 28,970 4.66 4.88 4.68 50,000 43,620 0.2
23/08/2011
4.66
 15,200 4.50 4.66 4.50 90,000 95,000 -0.2
22/08/2011
4.50
 11,700 4.31 4.50 4.33 1,000 4,000 -0.1
19/08/2011
4.31
 15,360 4.31 4.38 4.31 1,050 5,860 -0.2

Chính sách bảo mật | Điều khoản sử dụng |