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)
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
18/05/2011
5.61
 19,900 5.61 5.61 5.53 12,050 0 0.5
17/05/2011
5.61
 28,830 5.64 5.68 5.53 18,010 0 0.7
16/05/2011
5.64
 13,610 5.69 5.69 5.64 12,860 590 0.5
13/05/2011
5.69
 24,800 5.68 5.69 5.53 7,140 4,150 0.1
12/05/2011
5.68
 40,700 5.68 5.68 5.68 29,930 36,630 -0.3
11/05/2011
5.68
 14,630 5.62 5.83 5.62 58,750 50,000 0.3
10/05/2011
5.62
 4,130 5.56 5.64 5.56 2,830 0 0.1
09/05/2011
5.56
 2,000 5.56 5.56 5.56 2,000 0 0.1
06/05/2011
5.56
 3,250 5.55 5.56 5.55 3,250 0 0.1
05/05/2011
5.55
 7,270 5.53 5.80 5.55 4,300 0 0.2
04/05/2011
5.53
 2,470 5.72 5.72 5.53 0 370 -0.0
29/04/2011
5.72
 20,510 5.65 5.72 5.65 39,500 41,520 -0.1
28/04/2011
5.65
 32,280 5.65 5.65 5.61 10,270 81,590 -2.8
27/04/2011
5.65
 40,160 5.66 5.68 5.61 56,600 54,410 0.1
26/04/2011
5.66
 30,100 5.68 5.68 5.61 55,100 11,740 1.7
25/04/2011
5.68
 12,110 5.61 5.68 5.61 5,000 11,510 -0.3
22/04/2011
5.61
 33,910 5.68 5.68 5.61 33,740 25,400 0.3
21/04/2011
5.68
 25,110 5.72 5.72 5.68 21,500 25,060 -0.1
20/04/2011
5.72
 74,170 5.68 5.72 5.62 50,000 53,430 -0.1
19/04/2011
5.68
 6,050 5.61 5.88 5.39 0 5,900 -0.2
18/04/2011
5.61
 1,353 5.75 5.80 5.53 100 1,660 -0.1
15/04/2011
5.75
 4,260 5.80 5.80 5.71 0 0 0
14/04/2011
5.80
 14,820 5.83 5.83 5.71 4,280 13,770 -0.4
13/04/2011
5.83
 72,730 5.91 5.91 5.83 50,000 70,240 -0.8
08/04/2011
5.91
 24,740 6.03 6.03 5.91 7,500 19,370 -0.5
07/04/2011
6.03
 1,120 6.04 6.04 5.97 300 300 0
06/04/2011
6.04
 1,150 5.91 6.04 5.69 10 0 0.0
05/04/2011
5.91
 9,070 6.06 6.06 5.90 50 4,270 -0.2
04/04/2011
6.06
 4,690 6.29 6.29 6.01 3,230 4,000 -0.0
01/04/2011
6.29
 0 6.29 6.29 6.29 0 0 0
31/03/2011
6.29
 8,640 6.26 6.29 6.12 0 5,640 -0.2
30/03/2011
6.26
 8,300 6.45 6.45 6.19 0 4,350 -0.2
29/03/2011
6.45
 110 6.42 6.55 6.45 0 100 -0.0
28/03/2011
6.42
 850 6.55 6.55 6.42 0 440 -0.0
25/03/2011
6.55
 13,540 6.55 6.55 6.48 1,500 7,930 -0.3
24/03/2011
6.55
 11,830 6.80 6.80 6.55 0 3,630 -0.2
23/03/2011
6.80
 0 6.80 6.80 6.80 0 0 0
22/03/2011
6.80
 3,030 6.77 6.84 6.63 3,000 0 0.1
21/03/2011
6.77
 5,160 6.70 6.83 6.70 0 0 0
18/03/2011
6.70
 830 6.55 6.80 6.63 300 0 0.0
17/03/2011
6.55
 660 6.57 6.83 6.41 150 400 -0.0
16/03/2011
6.57
 2,050 6.66 6.87 6.57 150 790 -0.0
15/03/2011
6.66
 200 6.84 6.84 6.66 0 0 0
14/03/2011
6.84
 30 6.84 6.84 6.84 0 0 0
11/03/2011
6.84
 870 6.84 6.84 6.58 0 370 -0.0
10/03/2011
6.84
 28,470 6.61 6.84 6.55 8,000 26,000 -0.8
09/03/2011
6.61
 5,760 6.70 6.84 6.58 5,000 0 0.2
08/03/2011
6.70
 1,350 6.70 6.70 6.70 70 0 0.0
07/03/2011
6.70
 7,140 6.70 6.89 6.58 5,750 0 0.3
04/03/2011
6.70
 1,230 6.87 6.87 6.58 400 750 -0.0
03/03/2011
6.87
 28,430 6.77 6.87 6.70 18,070 0 0.8
02/03/2011
6.77
 4,960 6.84 6.84 6.70 0 0 0
01/03/2011
6.84
 6,510 6.92 6.92 6.84 0 1,200 -0.1
28/02/2011
6.92
 3,980 6.92 6.92 6.77 0 1,480 -0.1
25/02/2011
6.92
 15,150 6.89 6.95 6.92 5,060 0 0.2
24/02/2011
6.89
 20,400 6.90 6.90 6.84 7,860 0 0.4
23/02/2011
6.90
 42,230 6.70 6.93 6.90 15,000 31,300 -0.8
22/02/2011
6.70
 15,800 6.70 6.70 6.50 5,300 1,200 0.2
21/02/2011
6.70
 35,740 6.99 6.99 6.70 19,400 18,970 0.0
18/02/2011
6.99
 2,230 6.99 6.99 6.99 2,130 590 0.1
17/02/2011
6.99
 19,950 6.99 6.99 6.99 19,890 0 1.0
16/02/2011
6.99
 48,240 6.99 7.05 6.98 25,600 740 1.2
15/02/2011
6.99
 15,270 7.05 7.05 6.98 0 0 0
14/02/2011
7.05
 27,850 7.14 7.14 7.05 11,000 20,880 -0.5

Chính sách bảo mật | Điều khoản sử dụng |