CTCP Nhựa Bình Minh (bmp)

143.70
-3.20
(-2.18%)
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
(2026-08-17) 		9.40 6.80% 2,518,300 -448,900 -62.4
130.40
175.10
146.90
2 tháng
(2026-07-20) 		9.40 6.80% 4,902,800 -1,031,000 -141.9
130.40
175.10
146.90
3 tháng
(2026-06-18) 		9.40 6.80% 6,978,500 -1,354,400 -187.1
130.40
177.20
146.90
6 tháng
(2026-03-20) 		16.88 12.91% 13,367,300 -2,784,300 -391.6
119.28
177.20
146.90
12 tháng
(2025-09-22) 		21.85 17.38% 28,005,300 -3,978,400 -557.8
108.28
177.20
146.90
24 tháng
(2024-09-26) 		32.42 28.15% 61,238,000 -5,523,278 -838.7
78.09
177.20
146.90
36 tháng
(2023-10-02) 		103.37 233.69% 98,942,900 -8,014,719 -1,187.4
43.57
177.20
146.90
60 tháng
(2021-10-12) 		114.39 344.46% 152,794,900 -7,856,532 -1,327.1
33.08
177.20
146.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
131.12
 126,600 131.03 132.03 130.76 38,300 10,400 4.0
22/07/2025
130.85
 99,800 132.67 132.67 130.12 1,600 33,700 -4.6
21/07/2025
132.76
 272,000 131.12 133.12 131.12 66,600 13,800 7.7
18/07/2025
129.75
 122,100 129.21 130.39 128.75 25,800 6,200 2.8
17/07/2025
127.66
 245,500 128.12 129.85 127.66 71,000 58,900 1.7
16/07/2025
127.93
 133,900 129.12 129.21 127.93 18,400 21,100 -0.4
15/07/2025
129.12
 100,800 131.03 131.03 129.12 15,000 28,900 -2.0
14/07/2025
131.03
 106,200 131.48 133.03 129.75 25,200 8,800 2.4
11/07/2025
131.30
 156,100 129.48 132.21 127.84 57,200 33,800 3.4
10/07/2025
129.48
 120,200 129.94 131.03 129.12 35,200 25,400 1.4
09/07/2025
130.94
 126,000 132.30 132.39 130.12 24,800 47,500 -3.3
08/07/2025
131.85
 341,100 127.66 132.30 127.48 97,300 93,700 0.4
07/07/2025
127.66
 123,900 128.21 128.21 125.84 29,100 12,600 2.3
04/07/2025
126.48
 93,000 128.03 128.12 126.21 15,800 10,500 0.7
03/07/2025
126.84
 102,800 127.39 128.94 126.84 14,100 7,700 0.9
02/07/2025
128.21
 109,800 127.75 128.75 126.21 20,600 8,300 1.7
01/07/2025
127.75
 126,100 127.66 128.12 126.11 69,400 5,300 8.9
30/06/2025
127.66
 157,000 126.57 128.12 126.39 35,500 34,700 0.1
27/06/2025
126.48
 62,000 126.57 126.57 125.57 12,700 24,900 -1.7
26/06/2025
126.39
 141,900 126.39 128.66 125.75 52,300 5,400 6.6
25/06/2025
126.39
 116,000 127.84 127.84 125.02 53,900 74,100 -2.8
24/06/2025
126.48
 301,700 124.02 127.30 124.02 240,200 146,400 13.1
23/06/2025
123.57
 283,200 125.66 125.66 123.57 22,900 156,300 -18.2
20/06/2025
126.84
 69,600 128.84 128.84 126.30 9,200 19,700 -1.5
19/06/2025
127.39
 237,600 126.48 128.75 125.93 112,100 26,400 12.0
18/06/2025
125.93
 90,300 127.12 127.21 125.30 20,800 29,800 -1.3
17/06/2025
126.93
 208,400 125.11 127.66 124.66 78,500 15,600 8.8
16/06/2025
124.29
 175,700 124.93 125.30 123.66 39,900 91,400 -7.0
13/06/2025
124.20
 101,700 123.75 124.29 122.84 26,200 9,700 2.2
12/06/2025
124.20
 273,500 121.47 125.30 121.47 77,100 76,900 0.0
11/06/2025
121.93
 97,500 123.11 123.11 121.66 31,100 38,500 -1.0
10/06/2025
121.93
 77,100 121.11 122.93 121.11 25,500 0 1.4
09/06/2025
121.11
 253,800 122.84 124.02 121.11 1,600 0 -10.3
06/06/2025
124.75
 119,800 123.48 125.66 123.48 52,800 0 3.0
05/06/2025
123.48
 170,200 125.11 125.39 123.48 15,200 0 -8.8
04/06/2025
125.57
 116,400 127.02 127.57 125.39 62,450 0 5.4
03/06/2025
127.02
 148,800 123.38 127.39 123.29 89,600 0 10.0
02/06/2025
123.38
 169,600 124.66 124.66 122.84 30,800 0 1.0
30/05/2025
124.66
 171,600 125.84 126.75 124.66 8,800 0 -14.0
29/05/2025
125.84
 188,000 127.75 127.84 125.84 13,400 0 -8.3
28/05/2025
127.75
 179,700 129.85 130.12 127.12 7,100 0 -6.7
27/05/2025
129.75
 207,400 130.21 131.76 129.21 90,300 51,800 5.5
26/05/2025
129.85
 226,700 131.48 134.67 129.48 40,114 0 -4.5
23/05/2025
129.94
 380,200 125.20 130.39 125.20 178,300 40,000 19.6
22/05/2025
125.57
 374,900 129.39 131.03 122.84 53,388 0 -16.3
21/05/2025
129.39
 155,800 132.85 132.85 127.39 34,700 0 -2.3
20/05/2025
131.03
 206,800 128.30 132.76 128.30 57,700 0 -1.6
19/05/2025: Cổ tức tiền mặt tỉ lệ: 62.5%
19/05/2025
128.30
 204,500 127.93 131.03 127.39 87,700 0 2.1
16/05/2025
127.89
 145,600 129.72 129.72 127.45 31,000 0 -0.8
15/05/2025
129.80
 128,800 130.07 131.46 129.80 85,800 0 6.7
14/05/2025
131.55
 183,900 133.72 133.72 129.80 76,900 50,800 4.0
13/05/2025
131.63
 267,100 128.93 131.90 127.63 148,400 79,800 10.3
12/05/2025
127.89
 115,900 127.98 128.06 126.32 57,100 12,300 6.5
09/05/2025
127.98
 207,100 125.45 128.06 124.58 80,500 5,000 11.0
08/05/2025
125.45
 197,100 126.32 126.32 124.23 98,500 14,800 12.0
07/05/2025
125.19
 177,600 124.84 129.72 124.84 61,700 23,900 5.5
06/05/2025
125.45
 122,700 127.19 127.19 125.36 54,900 13,700 6.0
05/05/2025
126.32
 164,100 126.32 126.32 123.71 51,110 0 5.6
02/05/2025
124.50
 71,200 124.10 124.60 123.70 8,900 3,500 0.7
01/05/2025
133.30
 188,100 132 135 132 18,600 10,800 1.0
30/04/2025
138.20
 93,200 140 140.50 138 1,400 17,200 -2.2
29/04/2025
125.97
 251,400 123.44 128.06 123.44 113,200 61,300 7.5
28/04/2025
123.18
 170,900 124.23 124.23 120.66 35,500 36,000 -0.1
25/04/2025
124.32
 283,900 125.01 125.45 122.05 154,500 129,300 3.6
24/04/2025
125.01
 253,400 125.88 127.19 122.92 127,700 75,200 7.6
23/04/2025
125.80
 841,000 119.79 125.80 117.61 441,000 109,300 47.0
22/04/2025
117.61
 582,900 115.43 117.61 109.77 308,700 72,200 31.0
21/04/2025
116.65
 488,100 113.08 118.13 112.47 351,200 32,500 42.5
18/04/2025
113.08
 757,300 118.57 120.66 112.64 267,500 108,400 21.6
17/04/2025
117.17
 637,800 110.64 117.61 110.64 343,400 50,100 38.8
16/04/2025
112.21
 611,400 106.98 112.90 106.72 181,100 29,300 19.3
15/04/2025
108.03
 354,400 108.03 111.34 106.81 30,400 20,100 1.3
14/04/2025
108.72
 248,200 108.64 109.94 106.89 69,300 27,600 5.2
11/04/2025
108.72
 505,400 105.24 109.07 103.93 203,400 84,100 14.6
10/04/2025
106.28
 371,800 106.28 106.28 105.32 44,000 23,100 2.6
09/04/2025
99.40
 429,100 87.29 99.40 87.29 228,700 47,400 20.3
08/04/2025
92.95
 445,700 98.62 99.23 92.95 224,600 3,200 24.0
07/04/2025
139
 93,000 140.70 140.80 138.70 15,800 10,500 0.7
04/04/2025
99.92
 310,500 91.91 102.19 91.91 89,800 27,900 7.0
03/04/2025
98.44
 660,900 103.23 103.67 98.44 108,500 76,900 3.6
02/04/2025
105.76
 108,400 106.63 107.07 105.41 100 25,300 -3.1
01/04/2025
106.72
 234,000 103.93 106.89 103.93 97,800 7,500 10.9
31/03/2025
103.93
 163,900 107.50 108.03 103.93 6,500 24,800 -2.2
28/03/2025
107.50
 437,100 104.28 109.33 104.10 72,500 17,800 6.7
27/03/2025
103.67
 58,500 104.37 104.37 103.32 400 21,900 -2.6
26/03/2025
103.76
 127,400 104.54 104.54 103.32 5,900 44,100 -4.5
25/03/2025
104.10
 98,000 103.76 104.89 103.76 6,100 37,300 -3.7
24/03/2025
104.54
 63,000 105.32 105.32 104.19 4,100 8,200 -0.5
21/03/2025
105.24
 201,700 104.45 105.76 104.37 48,500 61,200 -1.5
20/03/2025
104.10
 61,200 104.98 104.98 103.50 1,200 7,800 -0.8
19/03/2025
104.10
 139,200 103.84 104.71 103.58 14,400 7,700 0.8
18/03/2025
104.71
 98,100 104.37 104.98 104.37 13,900 6,400 0.9
17/03/2025
103.67
 125,400 102.89 104.19 102.89 6,500 3,900 0.3
14/03/2025
103.67
 343,000 104.71 105.32 102.89 8,500 128,500 -14.3
13/03/2025
104.80
 212,400 107.15 107.15 104.54 8,800 5,900 0.4
12/03/2025
106.81
 124,700 108.90 108.90 106.72 9,100 1,900 0.9
11/03/2025
108.29
 206,100 105.59 108.37 104.89 14,400 33,400 -2.4
10/03/2025
106.37
 263,700 108.64 108.64 105.76 4,500 76,500 -8.8
07/03/2025
108.03
 241,700 110.55 110.55 108.03 6,400 117,800 -13.9
06/03/2025
109.68
 298,900 109.33 111.07 108.90 2,000 59,500 -7.3

Chính sách bảo mật | Điều khoản sử dụng |