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)
11/02/2011
7.14
 23,900 7.16 7.27 6.99 13,300 19,350 -0.3
10/02/2011
7.16
 55,640 7.06 7.16 7.02 19,990 50,000 -1.5
09/02/2011
7.06
 3,650 7.19 7.19 7.06 630 0 0.0
08/02/2011
7.19
 10 7.02 7.19 7.19 0 0 0
28/01/2011
7.02
 16,840 7.19 7.19 7.02 12,230 11,970 0.0
27/01/2011
7.19
 13,700 7.14 7.21 7.06 6,840 9,030 -0.1
26/01/2011
7.14
 12,410 6.92 7.14 6.92 740 6,000 -0.3
25/01/2011
6.92
 22,440 6.93 6.98 6.92 45,000 66,540 -1.0
24/01/2011
6.93
 14,100 7.02 7.14 6.93 0 12,230 -0.6
21/01/2011
7.02
 21,600 7.28 7.35 7.02 18,990 6,840 0.6
20/01/2011
7.28
 28,020 7.08 7.28 6.84 27,080 740 1.3
19/01/2011
7.08
 3,950 6.92 7.08 6.92 3,930 0 0.2
18/01/2011
6.92
 4,970 7.09 7.18 6.92 2,550 0 0.1
17/01/2011
7.09
 480 7.18 7.18 6.86 0 0 0
14/01/2011
7.18
 22,220 6.86 7.18 6.84 19,180 0 0.9
13/01/2011
6.86
 3,020 6.70 6.86 6.77 0 50,000 -2.3
12/01/2011
6.70
 6,090 6.73 6.74 6.70 2,800 2,550 0.0
11/01/2011
6.73
 5,020 6.70 6.74 6.55 4,000 0 0.2
10/01/2011
6.70
 11,970 6.73 6.77 6.66 66,000 71,980 -0.3
07/01/2011
6.73
 17,620 6.84 6.84 6.73 79,120 91,220 -0.6
06/01/2011
6.84
 5,080 6.93 6.93 6.84 0 2,800 -0.1
05/01/2011
6.93
 6,500 6.95 6.95 6.92 42,920 46,920 -0.2
04/01/2011
6.95
 5,050 6.92 6.95 6.92 60 0 0.0
31/12/2010
6.92
 15,320 7.06 7.06 6.92 0 1,100 -0.1
30/12/2010
7.06
 7,790 7.11 7.11 7.06 4,700 0 0.2
29/12/2010
7.11
 5,130 7.05 7.14 7.06 103,600 100,000 0.2
28/12/2010
7.05
 5,920 7.00 7.05 7.02 103,530 100,000 0.2
27/12/2010
7.00
 13,150 6.96 7.21 7.00 189,480 176,340 0.7
24/12/2010
6.96
 6,380 6.93 7.14 6.96 67,230 61,150 0.3
23/12/2010
6.93
 15,440 6.95 7.21 6.92 62,280 55,640 0.3
22/12/2010
6.95
 10,410 6.95 7.21 6.93 2,920 6,250 -0.2
21/12/2010
6.95
 19,550 7.06 7.06 6.95 0 13,140 -0.6
20/12/2010
7.06
 14,990 7.08 7.25 7.06 50,000 56,080 -0.3
17/12/2010
7.08
 15,290 7.08 7.09 7.06 20 12,280 -0.6
16/12/2010
7.08
 7,290 7.16 7.16 7.08 20,000 22,010 -0.1
15/12/2010
7.16
 5,020 7.28 7.35 7.16 20,000 20,910 -0.0
14/12/2010
7.28
 1,060 7.50 7.57 7.28 50,000 50,000 0
13/12/2010
7.50
 25,790 7.50 7.79 7.50 1,000 20 0.1
10/12/2010
7.50
 18,920 7.35 7.72 7.28 14,310 0 0.8
09/12/2010
7.35
 7,750 7.21 7.35 7.21 0 0 0
08/12/2010
7.21
 2,830 7.14 7.35 7.15 380 0 0.0
07/12/2010
7.14
 3,360 7.12 7.43 7.14 2,750 1,000 0.1
06/12/2010
7.12
 26,530 7.21 7.43 7.12 0 14,310 -0.7
03/12/2010
7.21
 7,880 7.28 7.43 7.21 340 0 0.0
02/12/2010
7.28
 2,700 7.21 7.28 7.14 0 380 -0.0
01/12/2010
7.21
 2,930 7.14 7.35 7.21 1,000 2,750 -0.1
30/11/2010
7.14
 10,310 7.50 7.65 7.14 5,390 0 0.3
29/11/2010
7.50
 40,920 7.50 7.50 7.28 40,000 340 2.0
26/11/2010
7.50
 54,490 7.43 7.50 7.14 53,480 0 2.7
25/11/2010
7.43
 12,230 7.21 7.43 7.02 11,220 1,000 0.5
24/11/2010
7.21
 5,890 7.28 7.43 7.14 3,880 0 0.2
23/11/2010
7.28
 5,400 7.43 7.43 7.27 4,400 0 0.2
22/11/2010
7.43
 32,710 7.35 7.43 7.25 32,710 0 1.7
19/11/2010
7.35
 33,600 7.28 7.43 7.28 26,650 0 1.3
18/11/2010
7.28
 21,920 7.06 7.28 7.14 20,910 0 1.0
17/11/2010
7.06
 11,860 7.06 7.06 7.06 11,150 0 0.5
16/11/2010
7.06
 21,240 6.99 7.06 7.00 19,140 1,130 0.9
15/11/2010
6.99
 71,870 6.99 6.99 6.98 201,898 174,428 1.3
12/11/2010
6.99
 87,020 7.05 7.05 6.96 63,510 61,610 0.1
11/11/2010: Cổ tức tiền mặt tỉ lệ: 20%
11/11/2010
7.05
 20,150 6.99 7.14 7.05 18,710 8,500 0.5
10/11/2010
6.99
 8,100 7.20 7.20 6.99 4,600 2,890 0.1
09/11/2010
7.20
 35,300 7.06 7.20 6.78 132,170 104,560 1.4
08/11/2010
7.06
 64,900 6.85 7.06 6.84 55,070 38,540 0.8
05/11/2010
6.85
 26,530 6.77 6.85 6.77 19,000 17,950 0.1
04/11/2010
6.77
 18,430 6.72 6.78 6.74 9,980 17,400 -0.4
03/11/2010
6.72
 28,790 6.71 6.77 6.71 26,780 22,650 0.2
02/11/2010
6.71
 26,850 6.71 6.72 6.71 18,980 12,370 0.3
01/11/2010
6.71
 1,140 6.71 6.85 6.68 100 350 -0.0
29/10/2010
6.71
 6,390 6.71 6.81 6.64 6,100 4,290 0.1
28/10/2010
6.71
 4,920 6.77 6.77 6.64 0 2,830 -0.1
27/10/2010
6.77
 6,050 6.75 6.78 6.77 0 5,910 -0.3
26/10/2010
6.75
 9,190 6.71 6.78 6.71 0 6,930 -0.3
25/10/2010
6.71
 51,750 6.70 6.78 6.64 130,000 144,500 -0.7
22/10/2010
6.70
 500 6.61 6.70 6.70 0 500 -0.0
21/10/2010
6.61
 23,260 6.68 6.71 6.61 0 22,200 -1.1
20/10/2010
6.68
 34,830 6.93 6.93 6.61 11,000 20,000 -0.4
19/10/2010
6.93
 13,160 6.98 6.98 6.86 4,860 3,000 0.1
18/10/2010
6.98
 22,040 6.96 6.98 6.96 19,650 0 1.0
15/10/2010
6.96
 26,820 6.96 6.98 6.96 26,320 0 1.3
14/10/2010
6.96
 830 6.95 6.98 6.92 330 0 0.0
13/10/2010
6.95
 46,600 6.98 6.99 6.95 44,600 28,930 0.8
12/10/2010
6.98
 49,340 6.98 6.98 6.96 47,230 30,000 0.9
11/10/2010
6.98
 14,450 6.99 6.99 6.98 14,450 0 0.7
08/10/2010
6.99
 8,360 6.99 6.99 6.92 8,160 0 0.4
07/10/2010
6.99
 110,900 6.98 7.06 6.98 100,000 51,490 2.4
06/10/2010
6.98
 88,470 6.99 7.06 6.92 82,600 65,440 0.9
05/10/2010
6.99
 26,170 6.99 6.99 6.98 101,470 5,100 4.8
04/10/2010
6.99
 120,040 6.99 6.99 6.96 88,490 68,060 1.0
01/10/2010
6.99
 28,730 6.99 7.06 6.99 27,230 19,380 0.4
30/09/2010
6.99
 34,020 6.99 7.06 6.93 26,920 1,120 1.3
29/09/2010
6.99
 24,290 7.06 7.06 6.99 18,280 9,000 0.5
28/09/2010
7.06
 20,500 7.06 7.06 6.99 109,000 0 5.5
27/09/2010
7.06
 8,050 6.91 7.06 6.91 7,010 0 0.4
24/09/2010
6.91
 16,280 6.91 6.92 6.91 6,240 100 0.3
23/09/2010
6.91
 34,670 7.06 7.06 6.86 17,110 25,000 -0.4
22/09/2010
7.06
 8,660 6.99 7.06 6.99 7,600 0 0.4
21/09/2010
6.99
 43,330 6.99 6.99 6.99 26,330 25,000 0.1
20/09/2010
6.99
 44,890 6.92 7.13 6.92 20,860 19,500 0.1
17/09/2010
6.92
 54,590 6.86 6.92 6.91 21,090 25,030 -0.2
16/09/2010
6.86
 11,810 6.92 6.92 6.85 3,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |