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)
18/08/2011
4.31
 40,430 4.12 4.31 4.31 84,870 50,960 1.1
17/08/2011
4.12
 3,290 3.99 4.12 4.04 21,500 20,000 0.0
16/08/2011
3.99
 36,060 3.99 4.04 3.99 5,850 9,400 -0.1
15/08/2011
3.99
 14,510 3.94 3.99 3.94 10,000 3,000 0.2
12/08/2011
3.94
 29,050 3.90 4.09 3.91 219,476 217,416 0.1
11/08/2011
3.90
 58,500 4.06 4.13 3.90 51,150 56,800 -0.2
10/08/2011
4.06
 15,860 4.06 4.20 3.99 1,000 7,710 -0.2
09/08/2011
4.06
 42,830 4.22 4.39 4.01 10,260 27,980 -0.5
08/08/2011
4.22
 24,760 4.39 4.39 4.19 1,090 22,100 -0.6
05/08/2011
4.39
 3,020 4.39 4.41 4.39 0 1,030 -0.0
04/08/2011
4.39
 1,620 4.28 4.48 4.20 1,120 1,120 -0.0
03/08/2011
4.28
 12,260 4.50 4.52 4.28 0 10,260 -0.3
02/08/2011
4.50
 1,120 4.68 4.68 4.50 610 1,090 -0.0
01/08/2011
4.68
 340 4.81 4.81 4.68 0 0 0
29/07/2011
4.81
 3,270 4.88 4.88 4.81 83,010 82,360 0.0
28/07/2011
4.88
 8,000 4.68 4.88 4.88 0 0 0
27/07/2011
4.68
 1,720 4.82 4.89 4.63 60,700 60,610 0.0
26/07/2011
4.82
 105,260 4.68 4.82 4.66 125,000 125,000 0
25/07/2011
4.68
 1,770 4.86 4.86 4.68 0 1,770 -0.1
22/07/2011
4.86
 410 4.89 4.89 4.86 0 0 0
21/07/2011
4.89
 920 4.89 4.89 4.75 0 700 -0.0
20/07/2011
4.89
 0 4.89 4.89 4.89 0 0 0
19/07/2011
4.89
 1,130 4.96 4.96 4.82 10 0 0.0
18/07/2011
4.96
 3 4.96 4.96 4.82 0 0 0
15/07/2011
4.96
 0 4.96 4.96 4.96 0 0 0
14/07/2011
4.96
 590 4.96 4.96 4.90 0 0 0
13/07/2011
4.96
 5,320 4.96 4.96 4.82 2,310 10 0.1
12/07/2011
4.96
 490 5.01 5.01 4.96 480 0 0.0
11/07/2011
5.01
 2,010 5.03 5.03 4.79 1,240 0 0.0
08/07/2011
5.03
 2,350 4.96 5.03 4.75 1,980 0 0.1
07/07/2011
4.96
 9,370 4.96 5.04 4.79 7,030 2,310 0.2
06/07/2011
4.96
 0 4.96 4.96 4.96 20,500 20,500 0
05/07/2011
4.96
 2,480 4.79 4.96 4.60 230,000 231,650 -0.1
04/07/2011
4.79
 2,650 4.74 4.82 4.57 0 2,050 -0.1
01/07/2011
4.74
 5,040 4.96 4.96 4.71 0 3,490 -0.1
30/06/2011
4.96
 3,240 4.96 4.96 4.82 0 1,850 -0.1
29/06/2011
4.96
 2,140 4.99 5.06 4.84 0 0 0
28/06/2011
4.99
 3,410 4.99 5.03 4.99 0 0 0
27/06/2011
4.99
 7,430 5.23 5.23 4.99 0 0 0
24/06/2011
5.23
 20 5.23 5.23 5.04 0 0 0
23/06/2011
5.23
 260 5.14 5.23 4.92 0 250 -0.0
22/06/2011
5.14
 840 5.34 5.34 5.11 0 610 -0.0
21/06/2011
5.34
 2,530 5.30 5.37 5.07 20 0 0.0
20/06/2011
5.30
 1,810 5.23 5.30 4.99 0 0 0
17/06/2011
5.23
 1,550 5.23 5.23 5.10 0 0 0
16/06/2011
5.23
 1,510 5.11 5.23 5.10 400 0 0.0
15/06/2011
5.11
 4,300 5.37 5.37 5.11 300 0 0.0
14/06/2011
5.37
 19,010 5.30 5.37 5.37 0 0 0
13/06/2011
5.30
 3,700 5.23 5.44 5.23 1,180 850 0.0
10/06/2011
5.23
 2,100 5.10 5.23 4.96 0 400 -0.0
09/06/2011
5.10
 900 5.12 5.12 4.95 0 300 -0.0
08/06/2011
5.12
 2,670 5.10 5.12 5.10 0 0 0
07/06/2011
5.10
 2,180 5.01 5.11 5.06 0 1,180 -0.0
06/06/2011
5.01
 510 5.14 5.14 4.97 0 0 0
03/06/2011
5.14
 1,150 5.12 5.14 5.12 0 0 0
02/06/2011
5.12
 1,360 5.29 5.54 5.12 0 0 0
01/06/2011
5.29
 2,980 5.28 5.29 5.10 0 0 0
31/05/2011
5.28
 40,080 5.04 5.29 5.28 39,180 0 1.5
30/05/2011
5.04
 660 5.04 5.04 5.04 660 0 0.0
27/05/2011
5.04
 1,330 5.04 5.04 4.96 0 0 0
26/05/2011
5.04
 2,960 4.85 5.04 4.68 740 0 0.0
25/05/2011
4.85
 53,720 5.10 5.10 4.85 50,330 38,990 0.4
24/05/2011
5.10
 23,230 5.12 5.12 5.03 16,240 850 0.6
23/05/2011
5.12
 11,120 5.30 5.32 5.12 10,500 0 0.4
20/05/2011
5.30
 22,360 5.30 5.32 5.25 20,000 740 0.7
19/05/2011
5.30
 12,940 5.30 5.30 5.30 12,840 200 0.5
18/05/2011
5.30
 19,900 5.30 5.30 5.23 12,050 0 0.5
17/05/2011
5.30
 28,830 5.33 5.37 5.23 18,010 0 0.7
16/05/2011
5.33
 13,610 5.39 5.39 5.33 12,860 590 0.5
13/05/2011
5.39
 24,800 5.37 5.39 5.23 7,140 4,150 0.1
12/05/2011
5.37
 40,700 5.37 5.37 5.37 29,930 36,630 -0.3
11/05/2011
5.37
 14,630 5.32 5.51 5.32 58,750 50,000 0.3
10/05/2011
5.32
 4,130 5.26 5.33 5.26 2,830 0 0.1
09/05/2011
5.26
 2,000 5.26 5.26 5.26 2,000 0 0.1
06/05/2011
5.26
 3,250 5.25 5.26 5.25 3,250 0 0.1
05/05/2011
5.25
 7,270 5.23 5.48 5.25 4,300 0 0.2
04/05/2011
5.23
 2,470 5.41 5.41 5.23 0 370 -0.0
29/04/2011
5.41
 20,510 5.34 5.41 5.34 39,500 41,520 -0.1
28/04/2011
5.34
 32,280 5.34 5.34 5.30 10,270 81,590 -2.8
27/04/2011
5.34
 40,160 5.36 5.37 5.30 56,600 54,410 0.1
26/04/2011
5.36
 30,100 5.37 5.37 5.30 55,100 11,740 1.7
25/04/2011
5.37
 12,110 5.30 5.37 5.30 5,000 11,510 -0.3
22/04/2011
5.30
 33,910 5.37 5.37 5.30 33,740 25,400 0.3
21/04/2011
5.37
 25,110 5.41 5.41 5.37 21,500 25,060 -0.1
20/04/2011
5.41
 74,170 5.37 5.41 5.32 50,000 53,430 -0.1
19/04/2011
5.37
 6,050 5.30 5.57 5.10 0 5,900 -0.2
18/04/2011
5.30
 1,353 5.44 5.48 5.23 100 1,660 -0.1
15/04/2011
5.44
 4,260 5.48 5.48 5.40 0 0 0
14/04/2011
5.48
 14,820 5.51 5.51 5.40 4,280 13,770 -0.4
13/04/2011
5.51
 72,730 5.59 5.59 5.51 50,000 70,240 -0.8
08/04/2011
5.59
 24,740 5.70 5.70 5.59 7,500 19,370 -0.5
07/04/2011
5.70
 1,120 5.72 5.72 5.65 300 300 0
06/04/2011
5.72
 1,150 5.59 5.72 5.39 10 0 0.0
05/04/2011
5.59
 9,070 5.73 5.73 5.58 50 4,270 -0.2
04/04/2011
5.73
 4,690 5.95 5.95 5.69 3,230 4,000 -0.0
01/04/2011
5.95
 0 5.95 5.95 5.95 0 0 0
31/03/2011
5.95
 8,640 5.92 5.95 5.79 0 5,640 -0.2
30/03/2011
5.92
 8,300 6.10 6.10 5.85 0 4,350 -0.2
29/03/2011
6.10
 110 6.07 6.20 6.10 0 100 -0.0
28/03/2011
6.07
 850 6.20 6.20 6.07 0 440 -0.0

Chính sách bảo mật | Điều khoản sử dụng |