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
(2026-08-18) 		0.80 0.55% 1,678,800 -59,050 -17.4
138.20
175.10
143.70
2 tháng
(2026-07-20) 		-8 -5.16% 4,246,100 202,750 23.6
138.20
175.10
143.70
3 tháng
(2026-06-19) 		1.70 1.17% 7,703,400 1,384,750 202.9
138.20
175.10
143.70
6 tháng
(2026-03-23) 		32.26 28.14% 19,007,000 317,150 73.8
114.64
175.10
143.70
12 tháng
(2025-09-22) 		8.96 6.49% 39,413,100 -2,705,850 -367.2
114.64
178.58
143.70
24 tháng
(2024-09-27) 		44.14 42.95% 92,854,000 171,529 -99.4
92.95
178.58
143.70
36 tháng
(2023-10-03) 		85.12 137.79% 150,391,500 1,243,297 -10.0
57.87
178.58
143.70
60 tháng
(2021-10-13) 		113.69 342.35% 222,001,300 619,620 -71.2
33.08
178.58
143.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2011
6.20
 13,540 6.20 6.20 6.13 1,500 7,930 -0.3
24/03/2011
6.20
 11,830 6.43 6.43 6.20 0 3,630 -0.2
23/03/2011
6.43
 0 6.43 6.43 6.43 0 0 0
22/03/2011
6.43
 3,030 6.41 6.47 6.27 3,000 0 0.1
21/03/2011
6.41
 5,160 6.34 6.46 6.34 0 0 0
18/03/2011
6.34
 830 6.20 6.43 6.27 300 0 0.0
17/03/2011
6.20
 660 6.21 6.46 6.06 150 400 -0.0
16/03/2011
6.21
 2,050 6.30 6.50 6.21 150 790 -0.0
15/03/2011
6.30
 200 6.47 6.47 6.30 0 0 0
14/03/2011
6.47
 30 6.47 6.47 6.47 0 0 0
11/03/2011
6.47
 870 6.47 6.47 6.23 0 370 -0.0
10/03/2011
6.47
 28,470 6.25 6.47 6.20 8,000 26,000 -0.8
09/03/2011
6.25
 5,760 6.34 6.47 6.23 5,000 0 0.2
08/03/2011
6.34
 1,350 6.34 6.34 6.34 70 0 0.0
07/03/2011
6.34
 7,140 6.34 6.52 6.23 5,750 0 0.3
04/03/2011
6.34
 1,230 6.50 6.50 6.23 400 750 -0.0
03/03/2011
6.50
 28,430 6.41 6.50 6.34 18,070 0 0.8
02/03/2011
6.41
 4,960 6.47 6.47 6.34 0 0 0
01/03/2011
6.47
 6,510 6.54 6.54 6.47 0 1,200 -0.1
28/02/2011
6.54
 3,980 6.54 6.54 6.41 0 1,480 -0.1
25/02/2011
6.54
 15,150 6.52 6.57 6.54 5,060 0 0.2
24/02/2011
6.52
 20,400 6.53 6.53 6.47 7,860 0 0.4
23/02/2011
6.53
 42,230 6.34 6.56 6.53 15,000 31,300 -0.8
22/02/2011
6.34
 15,800 6.34 6.34 6.14 5,300 1,200 0.2
21/02/2011
6.34
 35,740 6.61 6.61 6.34 19,400 18,970 0.0
18/02/2011
6.61
 2,230 6.61 6.61 6.61 2,130 590 0.1
17/02/2011
6.61
 19,950 6.61 6.61 6.61 19,890 0 1.0
16/02/2011
6.61
 48,240 6.61 6.67 6.60 25,600 740 1.2
15/02/2011
6.61
 15,270 6.67 6.67 6.60 0 0 0
14/02/2011
6.67
 27,850 6.75 6.75 6.67 11,000 20,880 -0.5
11/02/2011
6.75
 23,900 6.78 6.87 6.61 13,300 19,350 -0.3
10/02/2011
6.78
 55,640 6.68 6.78 6.64 19,990 50,000 -1.5
09/02/2011
6.68
 3,650 6.80 6.80 6.68 630 0 0.0
08/02/2011
6.80
 10 6.64 6.80 6.80 0 0 0
28/01/2011
6.64
 16,840 6.80 6.80 6.64 12,230 11,970 0.0
27/01/2011
6.80
 13,700 6.75 6.82 6.68 6,840 9,030 -0.1
26/01/2011
6.75
 12,410 6.54 6.75 6.54 740 6,000 -0.3
25/01/2011
6.54
 22,440 6.56 6.60 6.54 45,000 66,540 -1.0
24/01/2011
6.56
 14,100 6.64 6.75 6.56 0 12,230 -0.6
21/01/2011
6.64
 21,600 6.89 6.96 6.64 18,990 6,840 0.6
20/01/2011
6.89
 28,020 6.69 6.89 6.47 27,080 740 1.3
19/01/2011
6.69
 3,950 6.54 6.69 6.54 3,930 0 0.2
18/01/2011
6.54
 4,970 6.71 6.79 6.54 2,550 0 0.1
17/01/2011
6.71
 480 6.79 6.79 6.49 0 0 0
14/01/2011
6.79
 22,220 6.49 6.79 6.47 19,180 0 0.9
13/01/2011
6.49
 3,020 6.34 6.49 6.41 0 50,000 -2.3
12/01/2011
6.34
 6,090 6.36 6.38 6.34 2,800 2,550 0.0
11/01/2011
6.36
 5,020 6.34 6.38 6.20 4,000 0 0.2
10/01/2011
6.34
 11,970 6.36 6.41 6.30 66,000 71,980 -0.3
07/01/2011
6.36
 17,620 6.47 6.47 6.36 79,120 91,220 -0.6
06/01/2011
6.47
 5,080 6.56 6.56 6.47 0 2,800 -0.1
05/01/2011
6.56
 6,500 6.57 6.57 6.54 42,920 46,920 -0.2
04/01/2011
6.57
 5,050 6.54 6.57 6.54 60 0 0.0
31/12/2010
6.54
 15,320 6.68 6.68 6.54 0 1,100 -0.1
30/12/2010
6.68
 7,790 6.72 6.72 6.68 4,700 0 0.2
29/12/2010
6.72
 5,130 6.67 6.75 6.68 103,600 100,000 0.2
28/12/2010
6.67
 5,920 6.63 6.67 6.64 103,530 100,000 0.2
27/12/2010
6.63
 13,150 6.58 6.82 6.63 189,480 176,340 0.7
24/12/2010
6.58
 6,380 6.56 6.75 6.58 67,230 61,150 0.3
23/12/2010
6.56
 15,440 6.57 6.82 6.54 62,280 55,640 0.3
22/12/2010
6.57
 10,410 6.57 6.82 6.56 2,920 6,250 -0.2
21/12/2010
6.57
 19,550 6.68 6.68 6.57 0 13,140 -0.6
20/12/2010
6.68
 14,990 6.69 6.86 6.68 50,000 56,080 -0.3
17/12/2010
6.69
 15,290 6.69 6.71 6.68 20 12,280 -0.6
16/12/2010
6.69
 7,290 6.78 6.78 6.69 20,000 22,010 -0.1
15/12/2010
6.78
 5,020 6.89 6.96 6.78 20,000 20,910 -0.0
14/12/2010
6.89
 1,060 7.09 7.16 6.89 50,000 50,000 0
13/12/2010
7.09
 25,790 7.09 7.37 7.09 1,000 20 0.1
10/12/2010
7.09
 18,920 6.96 7.30 6.89 14,310 0 0.8
09/12/2010
6.96
 7,750 6.82 6.96 6.82 0 0 0
08/12/2010
6.82
 2,830 6.75 6.96 6.76 380 0 0.0
07/12/2010
6.75
 3,360 6.74 7.03 6.75 2,750 1,000 0.1
06/12/2010
6.74
 26,530 6.82 7.03 6.74 0 14,310 -0.7
03/12/2010
6.82
 7,880 6.89 7.03 6.82 340 0 0.0
02/12/2010
6.89
 2,700 6.82 6.89 6.75 0 380 -0.0
01/12/2010
6.82
 2,930 6.75 6.96 6.82 1,000 2,750 -0.1
30/11/2010
6.75
 10,310 7.09 7.23 6.75 5,390 0 0.3
29/11/2010
7.09
 40,920 7.09 7.09 6.89 40,000 340 2.0
26/11/2010
7.09
 54,490 7.03 7.09 6.75 53,480 0 2.7
25/11/2010
7.03
 12,230 6.82 7.03 6.64 11,220 1,000 0.5
24/11/2010
6.82
 5,890 6.89 7.03 6.75 3,880 0 0.2
23/11/2010
6.89
 5,400 7.03 7.03 6.87 4,400 0 0.2
22/11/2010
7.03
 32,710 6.96 7.03 6.86 32,710 0 1.7
19/11/2010
6.96
 33,600 6.89 7.03 6.89 26,650 0 1.3
18/11/2010
6.89
 21,920 6.68 6.89 6.75 20,910 0 1.0
17/11/2010
6.68
 11,860 6.68 6.68 6.68 11,150 0 0.5
16/11/2010
6.68
 21,240 6.61 6.68 6.63 19,140 1,130 0.9
15/11/2010
6.61
 71,870 6.61 6.61 6.60 201,898 174,428 1.3
12/11/2010
6.61
 87,020 6.67 6.67 6.58 63,510 61,610 0.1
11/11/2010: Cổ tức tiền mặt tỉ lệ: 20%
11/11/2010
6.67
 20,150 6.61 6.75 6.67 18,710 8,500 0.5
10/11/2010
6.61
 8,100 6.81 6.81 6.61 4,600 2,890 0.1
09/11/2010
6.81
 35,300 6.68 6.81 6.41 132,170 104,560 1.4

Chính sách bảo mật | Điều khoản sử dụng |