CTCP Nhựa Bình Minh (bmp)

163
3.20
(2%)
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
(2025-12-31) 		-15.20 -8.69% 3,995,700 -756,200 -125.3
155.10
177.20
163
2 tháng
(2025-12-01) 		1.80 1.14% 7,772,000 -640,000 -102.8
155.10
188.80
163
3 tháng
(2025-11-03) 		-7.39 -4.42% 10,140,600 -710,900 -113.2
155.10
188.80
163
6 tháng
(2025-08-04) 		24.07 17.73% 19,122,100 -1,202,400 -183.3
126.02
188.80
163
12 tháng
(2025-02-04) 		45.59 39.92% 45,879,300 464,496 -4.3
98.27
188.80
163
24 tháng
(2024-02-15) 		72.86 83.80% 101,434,300 -429,179 -71.5
80.18
188.80
163
36 tháng
(2023-02-15) 		114.49 252.69% 165,346,800 392,474 57.9
41.95
188.80
163
60 tháng
(2021-02-25) 		119.76 299.13% 209,045,800 3,069,988 212.0
34.31
188.80
163
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2024
109.23
 217,400 111.44 111.44 105.92 68,700 2,000 7.9
15/11/2024
111.44
 178,400 113.28 113.28 109.51 32,750 30,300 0.3
14/11/2024
113.75
 238,400 114.48 115.59 112.36 49,200 11,700 4.7
13/11/2024: Cổ tức tiền mặt tỉ lệ: 57.4%
13/11/2024
115.13
 163,700 117.43 117.43 113.93 13,410 47,800 -4.3
12/11/2024
116.75
 205,100 115.87 117.19 115.87 73,700 74,000 -0.0
11/11/2024
117.19
 194,300 117.10 117.19 115.43 5,900 59,100 -7.0
08/11/2024
116.31
 120,800 115.60 116.31 114.54 17,600 14,600 0.4
07/11/2024
115.07
 184,200 117.19 117.36 114.54 9,100 88,000 -10.4
06/11/2024
116.31
 98,500 116.66 116.66 115.60 0 0 0
05/11/2024
114.72
 168,000 114.72 115.43 114.46 40,200 74,400 -4.4
04/11/2024
114.54
 478,500 117.80 117.80 113.75 64,100 178,600 -15.0
01/11/2024
117.80
 513,500 118.60 119.92 117.72 344,400 40,800 40.7
31/10/2024
118.51
 283,200 121.42 121.42 118.33 87,600 76,200 1.5
30/10/2024
120.98
 226,700 119.74 120.98 118.69 176,500 25,700 20.6
29/10/2024
119.74
 145,800 119.57 121.15 117.63 76,700 37,300 5.4
28/10/2024
119.57
 274,100 118.42 119.57 114.90 180,200 19,400 21.5
25/10/2024
117.01
 175,600 116.57 117.28 114.37 30,800 15,100 2.1
24/10/2024
117.19
 256,800 118.86 118.86 115.60 57,600 40,400 2.3
23/10/2024
117.63
 420,400 113.75 118.07 112.08 139,400 13,300 16.5
22/10/2024
113.75
 446,700 116.75 119.74 113.75 123,300 62,100 8.1
21/10/2024
116.75
 483,600 113.13 117.45 112.78 271,800 110,300 21.4
18/10/2024
113.13
 253,200 116.22 116.22 111.55 23,800 23,600 0.0
17/10/2024
114.54
 627,100 111.02 116.13 110.23 173,000 33,100 18.0
16/10/2024
110.05
 441,100 107.50 111.02 107.14 136,100 29,900 13.2
15/10/2024
107.50
 152,000 106.61 107.50 105.03 11,900 15,700 -0.5
14/10/2024
107.50
 177,000 108.38 108.38 107.06 51,400 31,500 2.4
11/10/2024
108.29
 389,300 104.24 109.17 104.24 113,400 41,800 8.8
10/10/2024
105.65
 178,700 107.14 107.23 104.59 10,100 16,100 -0.7
09/10/2024
107.14
 331,100 107.14 107.14 105.12 123,800 71,700 6.3
08/10/2024
107.14
 678,100 100.27 107.14 100.27 145,800 181,600 -4.1
07/10/2024
100.18
 199,600 102.12 103.18 99.48 9,800 91,200 -9.4
04/10/2024
102.03
 104,200 102.47 102.56 101.77 16,400 55,900 -4.6
03/10/2024
102.39
 179,200 104.85 104.85 102.12 8,600 71,300 -7.4
02/10/2024
101.77
 280,700 103.09 104.85 101.77 45,500 66,000 -2.4
01/10/2024
103.09
 233,400 104.41 105.73 103.09 24,600 48,000 -2.8
30/09/2024
104.50
 351,300 107.85 107.85 104.15 38,700 40,700 -0.3
27/09/2024
108.64
 236,200 111.81 111.81 108.29 38,200 31,600 0.8
26/09/2024
112.17
 354,500 108.64 112.17 108.29 70,400 2,600 8.4
25/09/2024
108.82
 229,100 109.70 110.05 108.20 41,600 24,400 2.1
24/09/2024
109.70
 194,700 112.87 112.87 109.70 17,400 48,300 -3.9
23/09/2024
112.69
 303,500 107.50 112.69 104.85 95,900 8,300 10.8
20/09/2024
108.02
 134,300 107.50 109.26 107.41 39,600 14,600 3.1
19/09/2024
107.14
 751,100 100.18 107.14 99.57 148,800 33,400 13.8
18/09/2024
100.18
 195,400 101.77 101.77 99.57 46,500 3,500 4.9
17/09/2024
101.94
 270,400 99.57 101.94 99.57 198,500 32,300 19.1
16/09/2024
101.42
 567,600 98.68 101.94 98.51 227,800 52,500 20.1
13/09/2024
98.60
 295,300 96.22 98.68 95.60 72,000 33,000 4.3
12/09/2024
96.04
 338,700 96.04 99.13 95.86 64,000 14,700 5.4
11/09/2024
95.86
 261,500 94.10 96.04 93.13 63,900 7,200 6.1
10/09/2024
94.10
 552,100 90.58 95.16 90.58 239,300 2,100 25.3
09/09/2024
90.40
 50,200 91.55 91.64 90.31 0 0 0
06/09/2024
91.55
 164,200 89.26 91.99 89.26 43,000 16,500 2.7
05/09/2024
89.87
 101,700 91.64 92.08 89.34 3,900 3,500 0.0
04/09/2024
91.46
 63,600 90.67 91.55 89.96 3,500 3,800 -0.0
30/08/2024
91.64
 77,500 91.28 91.64 89.96 6,800 5,200 0.2
29/08/2024
90.84
 67,800 91.64 91.64 89.96 6,100 10,100 -0.4
28/08/2024
91.64
 63,900 92.43 92.69 90.84 5,000 3,400 0.2
27/08/2024
92.34
 111,200 91.90 92.52 91.28 27,100 13,400 1.4
26/08/2024
92.08
 181,900 92.96 94.19 91.90 53,600 22,500 3.3
23/08/2024
92.69
 128,700 94.28 94.28 92.69 34,900 26,100 0.9
22/08/2024
94.28
 427,300 91.90 94.98 91.64 108,500 6,300 10.8
21/08/2024
91.11
 220,000 90.40 92.34 89.96 74,100 10,500 6.6
20/08/2024
90.40
 197,500 89.61 90.93 89.43 66,600 400 6.8
19/08/2024
89.61
 116,600 89.87 91.20 89.17 11,600 14,100 -0.2
16/08/2024
89.43
 554,900 85.29 90.31 85.29 152,500 92,800 6.0
15/08/2024
85.29
 128,400 84.50 85.91 84.41 35,200 32,600 0.3
14/08/2024
84.50
 73,700 85.29 85.38 84.32 19,600 45,200 -2.5
13/08/2024
85.20
 116,400 86.26 86.26 84.50 61,700 63,200 -0.1
12/08/2024
85.47
 127,800 82.74 85.47 82.74 56,600 2,000 5.2
09/08/2024
82.56
 77,300 81.94 82.82 81.94 29,000 25,500 0.3
08/08/2024
81.86
 91,100 81.86 81.86 81.06 27,000 26,700 0.0
07/08/2024
81.86
 57,900 82.38 82.38 81.06 9,000 26,400 -1.6
06/08/2024
81.94
 114,300 80.62 82.12 80.18 7,000 33,000 -2.4
05/08/2024
80.18
 226,600 84.06 84.06 79.39 8,100 41,900 -3.1
02/08/2024
84.41
 172,300 84.41 84.41 82.30 21,200 36,100 -1.4
01/08/2024
84.41
 231,300 85.47 85.73 82.91 11,800 60,400 -4.6
31/07/2024
85.29
 123,800 84.23 85.91 83.88 2,300 2,600 -0.0
30/07/2024
84.32
 134,500 85.03 85.56 83.71 6,900 41,500 -3.3
29/07/2024
84.67
 147,900 83.53 85.12 83.53 6,900 41,500 -3.3
26/07/2024
83.18
 98,100 82.82 83.18 82.12 13,400 25,400 -1.1
25/07/2024
82.12
 91,400 82.56 83.09 81.86 1,200 5,900 -0.4
24/07/2024
82.56
 249,900 82.56 84.15 81.68 27,000 87,100 -5.6
23/07/2024
82.47
 194,100 85.03 85.91 81.94 9,200 70,200 -5.8
22/07/2024
85.03
 185,000 85.73 85.82 83.88 1,800 68,700 -6.5
19/07/2024
85.73
 218,200 87.49 87.67 85.64 17,700 61,600 -4.3
18/07/2024
87.23
 144,800 87.32 87.67 86.88 40,000 27,600 1.2
17/07/2024
86.88
 665,700 89.87 89.87 86.35 80,300 207,100 -12.7
16/07/2024
84.94
 176,100 84.76 85.20 84.67 2,100 33,600 -3.0
15/07/2024
84.76
 212,200 85.91 86.79 84.76 900 53,900 -5.1
12/07/2024
85.91
 96,300 86.08 86.44 85.82 1,600 19,100 -1.7
11/07/2024
85.82
 220,100 86.88 87.05 85.73 2,600 46,400 -4.3
10/07/2024
86.35
 189,200 86.61 87.41 86.35 11,100 38,200 -2.7
09/07/2024
86.61
 257,600 87.49 87.49 86.44 15,200 47,400 -3.2
08/07/2024
86.35
 158,300 87.32 87.41 85.91 1,500 8,800 -0.7
05/07/2024
87.41
 94,200 88.73 88.82 87.32 600 5,400 -0.5
04/07/2024
88.29
 85,300 89.26 89.43 88.11 900 13,800 -1.3
03/07/2024
88.99
 154,000 86.53 88.99 86.44 9,500 29,500 -2.0
02/07/2024
86.79
 258,900 86.44 88.99 86.08 9,500 53,700 -4.4
01/07/2024
87.23
 240,600 88.11 88.20 85.91 19,500 15,000 0.4
28/06/2024
88.11
 250,000 90.75 91.81 88.11 7,900 2,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |