CTCP Nhựa Bình Minh (bmp)

140.60
2.20
(1.59%)
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
(2026-02-23) 		-23.30 -14.40% 2,587,700 -770,500 -113.2
138.40
162.50
138.40
2 tháng
(2026-01-15) 		-35.50 -20.40% 6,663,200 -1,845,200 -286.6
138.40
174
138.40
3 tháng
(2025-12-16) 		-39.10 -22.02% 9,617,100 -1,834,100 -283.5
138.40
188.80
138.40
6 tháng
(2025-09-17) 		-6.28 -4.33% 18,121,600 -2,080,000 -315.4
135.64
188.80
138.40
12 tháng
(2025-03-21) 		27.24 24.48% 43,528,100 277,381 -63.3
98.27
188.80
138.40
24 tháng
(2024-03-26) 		47.80 52.69% 97,666,700 -1,157,348 -202.4
80.18
188.80
138.40
36 tháng
(2023-04-03) 		95.68 223.42% 167,291,400 -1,077,971 -141.5
42.82
188.80
138.40
60 tháng
(2021-04-12) 		98.79 248.75% 206,853,300 2,337,288 57.4
34.31
188.80
138.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2010
8.67
 59,580 8.74 8.81 8.60 200 1,310 -0.1
01/03/2010
8.74
 64,710 8.81 8.81 8.67 15,240 0 1.0
26/02/2010
8.81
 62,940 8.95 8.95 8.67 30,160 25,110 0.3
25/02/2010
8.95
 74,340 8.95 9.02 8.88 125,400 90,650 2.2
24/02/2010
8.95
 8,250 8.95 8.95 8.81 4,240 0 0.3
23/02/2010
8.95
 8,280 9.30 9.30 8.95 5,250 0 0.3
22/02/2010
9.30
 14,350 9.30 9.44 9.30 10,250 2,530 0.5
12/02/2010
9.30
 16,780 9.09 9.37 9.16 10,510 0 0.7
11/02/2010
9.09
 19,350 9.02 9.23 9.02 8,250 0 0.5
10/02/2010
9.02
 48,230 8.67 9.09 8.67 38,150 0 2.5
09/02/2010
8.67
 32,270 8.81 8.81 8.67 15,200 14,430 0.1
08/02/2010
8.81
 24,430 9.09 9.23 8.81 8,210 0 0.5
05/02/2010
9.09
 66,230 9.37 9.37 8.95 85,000 92,760 -0.5
04/02/2010
9.37
 46,430 9.30 9.37 9.30 27,000 1,100 1.7
03/02/2010
9.30
 43,420 9.16 9.37 9.16 33,620 0 2.2
02/02/2010
9.16
 148,960 8.88 9.30 8.95 127,110 19,390 7.0
01/02/2010
8.88
 26,270 8.46 8.88 8.39 22,990 3,600 1.2
29/01/2010
8.46
 30,490 8.46 8.60 8.46 0 12,800 -0.8
28/01/2010
8.46
 26,210 8.74 8.81 8.46 2,220 0 0.1
27/01/2010
8.74
 29,120 9.09 9.23 8.74 6,030 15,930 -0.6
26/01/2010
9.09
 101,390 8.67 9.09 8.67 1,180 10,000 -0.6
25/01/2010
8.67
 24,790 8.67 8.67 8.60 100 2,270 -0.1
22/01/2010
8.67
 80,040 8.95 9.09 8.67 2,000 20,160 -1.1
21/01/2010
8.95
 80,370 8.81 8.95 8.46 45,000 0 2.8
20/01/2010
8.81
 28,130 9.09 9.30 8.81 16,070 1,490 1.0
19/01/2010
9.09
 48,720 8.81 9.09 8.81 31,500 210 2.0
18/01/2010
8.81
 22,120 9.16 9.30 8.81 11,710 0 0.8
15/01/2010
9.16
 37,050 9.16 9.37 9.09 15,010 2,000 0.9
14/01/2010
9.16
 48,100 8.74 9.16 9.02 0 100 -0.0
13/01/2010
8.74
 111,200 8.81 8.81 8.53 800 69,800 -4.3
12/01/2010
8.81
 98,890 9.09 9.09 8.81 3,650 45,440 -2.7
11/01/2010
9.09
 87,920 9.23 9.30 9.09 0 22,260 -1.5
08/01/2010
9.23
 191,480 9.65 9.79 9.23 6,730 77,560 -4.8
07/01/2010
9.65
 106,290 10.00 10.00 9.65 0 0 0
06/01/2010
10.00
 174,350 9.93 10.21 9.93 12,820 8,980 0.3
05/01/2010
9.93
 124,940 9.58 10.00 9.79 990 0 0.1
04/01/2010
9.58
 77,010 9.16 9.58 9.23 900 0 0.1
31/12/2009
9.16
 245,410 8.81 9.23 8.88 1,000 71,410 0
30/12/2009
8.81
 194,170 8.81 9.16 8.81 1,400 30,000 0
29/12/2009
8.81
 212,220 8.39 8.81 8.81 30,120 132,500 0
28/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
28/12/2009
8.39
 14,450 8.04 8.39 8.39 0 140 0
25/12/2009
8.04
 153,430 7.69 8.04 7.90 5,600 0 0
24/12/2009
7.69
 73,780 7.83 7.83 7.55 5,000 1,140 0
23/12/2009
7.83
 50,050 7.90 7.90 7.69 2,500 0 0
22/12/2009
7.90
 58,320 7.76 7.97 7.76 5,300 370 0
21/12/2009
7.76
 76,120 7.41 7.76 7.62 3,140 20,000 0
18/12/2009
7.41
 51,090 7.06 7.41 7.27 850 17,100 0
17/12/2009
7.06
 78,180 7.27 7.34 6.92 180 0 0
16/12/2009
7.27
 48,930 7.55 7.55 7.27 1,020 0 0
15/12/2009
7.55
 61,070 7.55 7.83 7.55 2,400 460 0
14/12/2009
7.55
 60,300 7.20 7.55 7.34 2,400 0 0
11/12/2009
7.20
 32,940 7.41 7.48 7.13 500 0 0
10/12/2009
7.41
 101,510 7.48 7.69 7.13 22,600 1,970 0
09/12/2009
7.48
 176,880 7.83 7.83 7.48 2,500 97,380 0
08/12/2009
7.83
 53,360 8.11 8.11 7.76 3,530 150 0
07/12/2009
8.11
 58,000 8.18 8.18 8.04 0 48,110 0
04/12/2009
8.18
 66,350 8.32 8.53 8.04 11,720 22,600 0
03/12/2009
8.32
 48,540 8.32 8.53 8.11 10,070 2,500 0
02/12/2009
8.32
 163,010 8.74 9.09 8.32 100,000 3,230 0
01/12/2009
8.74
 13,530 8.39 8.74 8.46 100 300 0
30/11/2009
8.39
 58,040 8.39 8.39 8.04 0 11,720 0
27/11/2009
8.39
 87,150 8.32 8.67 7.97 21,070 1,240 0
26/11/2009
8.32
 105,480 8.74 8.74 8.32 50,000 62,230 0
25/11/2009
8.74
 69,430 9.16 9.16 8.74 3,120 34,630 0
24/11/2009
9.16
 87,780 8.95 9.16 8.74 60,000 340 0
23/11/2009
8.95
 59,010 9.30 9.30 8.95 0 160 0
20/11/2009
9.30
 35,080 9.44 9.51 9.30 0 860 0
19/11/2009
9.44
 39,250 9.58 9.58 9.37 0 16,720 0
18/11/2009
9.58
 42,670 9.30 9.58 9.30 15,500 900 0
17/11/2009
9.30
 23,920 9.44 9.51 9.09 0 50 0
16/11/2009
9.44
 42,220 9.58 9.58 9.44 10,650 0 0
13/11/2009
9.58
 52,530 9.37 9.65 9.02 22,750 10,600 0
12/11/2009
9.37
 42,230 9.02 9.44 9.23 17,840 50 0
11/11/2009
9.02
 55,250 8.60 9.02 8.81 15,000 0 0
10/11/2009
8.60
 92,900 8.88 8.88 8.60 670 15,730 0
09/11/2009
8.88
 67,360 9.30 9.30 8.88 3,200 31,780 0
06/11/2009
9.30
 50,370 9.30 9.65 9.30 6,000 0 0
05/11/2009
9.30
 70,790 8.95 9.37 9.02 300 13,580 0
04/11/2009
8.95
 157,910 9.30 9.30 8.88 33,800 13,900 0
03/11/2009
9.30
 56,320 9.72 9.72 9.30 20 7,000 0
02/11/2009
9.72
 42,000 10.21 10.21 9.72 0 190 0
30/10/2009
10.21
 65,030 10.49 10.63 10.07 3,150 0 0
29/10/2009
10.49
 90,900 10.49 10.49 10.14 25,170 0 0
28/10/2009
10.49
 130,210 10.14 10.63 10.49 11,440 29,900 0
27/10/2009
10.14
 325,440 9.72 10.14 9.72 184,340 107,390 0
26/10/2009
9.72
 155,620 9.65 10.07 9.72 10,150 17,200 0
23/10/2009
9.65
 286,120 9.23 9.65 9.51 48,050 33,850 0
22/10/2009
9.23
 87,260 8.81 9.23 9.23 0 11,440 0
21/10/2009
8.81
 89,110 8.88 8.95 8.53 16,210 30,000 0
20/10/2009
8.88
 103,700 8.53 8.88 8.60 0 0 0
19/10/2009
8.53
 85,640 8.39 8.53 8.32 100 3,230 0
16/10/2009
8.39
 67,370 8.74 8.74 8.39 650 0 0
15/10/2009
8.74
 97,640 8.95 9.30 8.74 24,000 600 0
14/10/2009
8.95
 117,400 8.81 9.02 8.74 14,000 580 0
13/10/2009
8.81
 225,600 8.53 8.95 8.53 66,210 0 0
12/10/2009
8.53
 156,220 8.18 8.53 8.18 40,020 1,090 0
09/10/2009
8.18
 90,640 7.83 8.18 8.11 14,560 0 0
08/10/2009
7.83
 61,540 7.62 7.83 7.62 14,900 190 0
07/10/2009
7.62
 108,710 7.27 7.62 7.41 29,450 150 0
06/10/2009
7.27
 29,090 7.34 7.48 7.27 10 4,900 0

Chính sách bảo mật | Điều khoản sử dụng |