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)
08/11/2010
6.68
 64,900 6.48 6.68 6.47 55,070 38,540 0.8
05/11/2010
6.48
 26,530 6.40 6.48 6.40 19,000 17,950 0.1
04/11/2010
6.40
 18,430 6.36 6.41 6.37 9,980 17,400 -0.4
03/11/2010
6.36
 28,790 6.35 6.40 6.35 26,780 22,650 0.2
02/11/2010
6.35
 26,850 6.35 6.36 6.35 18,980 12,370 0.3
01/11/2010
6.35
 1,140 6.35 6.48 6.32 100 350 -0.0
29/10/2010
6.35
 6,390 6.35 6.44 6.28 6,100 4,290 0.1
28/10/2010
6.35
 4,920 6.40 6.40 6.28 0 2,830 -0.1
27/10/2010
6.40
 6,050 6.39 6.41 6.40 0 5,910 -0.3
26/10/2010
6.39
 9,190 6.35 6.41 6.35 0 6,930 -0.3
25/10/2010
6.35
 51,750 6.33 6.41 6.28 130,000 144,500 -0.7
22/10/2010
6.33
 500 6.25 6.33 6.33 0 500 -0.0
21/10/2010
6.25
 23,260 6.32 6.35 6.25 0 22,200 -1.1
20/10/2010
6.32
 34,830 6.56 6.56 6.25 11,000 20,000 -0.4
19/10/2010
6.56
 13,160 6.60 6.60 6.49 4,860 3,000 0.1
18/10/2010
6.60
 22,040 6.59 6.60 6.59 19,650 0 1.0
15/10/2010
6.59
 26,820 6.59 6.60 6.59 26,320 0 1.3
14/10/2010
6.59
 830 6.57 6.60 6.55 330 0 0.0
13/10/2010
6.57
 46,600 6.60 6.61 6.57 44,600 28,930 0.8
12/10/2010
6.60
 49,340 6.60 6.60 6.59 47,230 30,000 0.9
11/10/2010
6.60
 14,450 6.61 6.61 6.60 14,450 0 0.7
08/10/2010
6.61
 8,360 6.61 6.61 6.55 8,160 0 0.4
07/10/2010
6.61
 110,900 6.60 6.68 6.60 100,000 51,490 2.4
06/10/2010
6.60
 88,470 6.61 6.68 6.55 82,600 65,440 0.9
05/10/2010
6.61
 26,170 6.61 6.61 6.60 101,470 5,100 4.8
04/10/2010
6.61
 120,040 6.61 6.61 6.59 88,490 68,060 1.0
01/10/2010
6.61
 28,730 6.61 6.68 6.61 27,230 19,380 0.4
30/09/2010
6.61
 34,020 6.61 6.68 6.56 26,920 1,120 1.3
29/09/2010
6.61
 24,290 6.68 6.68 6.61 18,280 9,000 0.5
28/09/2010
6.68
 20,500 6.68 6.68 6.61 109,000 0 5.5
27/09/2010
6.68
 8,050 6.53 6.68 6.53 7,010 0 0.4
24/09/2010
6.53
 16,280 6.53 6.55 6.53 6,240 100 0.3
23/09/2010
6.53
 34,670 6.68 6.68 6.49 17,110 25,000 -0.4
22/09/2010
6.68
 8,660 6.61 6.68 6.61 7,600 0 0.4
21/09/2010
6.61
 43,330 6.61 6.61 6.61 26,330 25,000 0.1
20/09/2010
6.61
 44,890 6.55 6.74 6.55 20,860 19,500 0.1
17/09/2010
6.55
 54,590 6.49 6.55 6.53 21,090 25,030 -0.2
16/09/2010
6.49
 11,810 6.55 6.55 6.48 3,100 0 0.2
15/09/2010
6.55
 12,160 6.55 6.55 6.51 6,210 9,240 -0.2
14/09/2010
6.55
 14,140 6.51 6.55 6.52 10,000 4,220 0.3
13/09/2010
6.51
 33,400 6.48 6.68 6.29 22,000 11,350 0.5
10/09/2010
6.48
 19,440 6.68 6.68 6.48 500 180 0.0
09/09/2010
6.68
 21,750 6.68 6.68 6.55 5,820 8,020 -0.1
08/09/2010
6.68
 20,140 6.68 6.68 6.48 5,930 14,200 -0.4
07/09/2010
6.68
 21,170 6.74 6.81 6.61 7,250 13,560 -0.3
06/09/2010
6.74
 32,680 6.74 6.74 6.61 8,500 13,470 -0.2
01/09/2010
6.74
 5,400 6.81 6.81 6.55 0 0 0
31/08/2010
6.81
 27,550 6.81 6.81 6.61 15,500 0 0.8
30/08/2010
6.81
 33,390 6.59 6.88 6.61 26,000 1,960 1.2
27/08/2010
6.59
 12,120 6.35 6.59 6.41 0 0 0
26/08/2010
6.35
 86,490 6.41 6.41 6.16 32,090 73,040 -2.0
25/08/2010
6.41
 80,760 6.59 6.59 6.37 33,210 50,000 -0.8
24/08/2010
6.59
 38,970 6.60 6.60 6.48 24,890 5,000 1.0
23/08/2010
6.60
 15,780 6.61 6.61 6.60 11,070 1,000 0.5
20/08/2010
6.61
 67,170 6.61 6.61 6.48 73,690 25,000 2.4
19/08/2010
6.61
 22,170 6.61 6.81 6.51 4,450 1,410 0.2
18/08/2010
6.61
 84,170 6.74 6.88 6.61 26,110 0 1.3
17/08/2010
6.74
 31,670 6.74 6.74 6.61 3,740 0 0.2
16/08/2010
6.74
 44,050 6.55 6.74 6.61 0 0 0
13/08/2010
6.55
 17,460 6.51 6.55 6.48 8,240 0 0.4
12/08/2010
6.51
 165,220 6.60 6.81 6.48 79,810 6,640 3.6
11/08/2010
6.60
 21,970 6.59 6.61 6.59 9,710 0 0.5
10/08/2010
6.59
 85,730 6.56 6.59 6.53 88,040 32,940 2.7
09/08/2010
6.56
 22,530 6.59 6.68 6.48 5,200 0 0.3
06/08/2010
6.59
 25,950 6.68 6.68 6.55 0 4,720 -0.2
05/08/2010
6.68
 7,540 6.74 6.74 6.61 0 0 0
04/08/2010
6.74
 54,150 6.74 6.74 6.61 22,700 210 1.1
03/08/2010
6.74
 18,600 6.74 6.81 6.74 15,000 2,550 0.6
02/08/2010
6.74
 8,550 6.94 6.94 6.74 4,230 4,400 -0.0
30/07/2010
6.94
 36,800 6.81 6.94 6.81 36,190 5,650 1.6
29/07/2010
6.81
 38,150 6.74 6.94 6.74 17,330 4,000 0.7
28/07/2010
6.74
 51,690 6.81 6.88 6.74 21,440 3,600 0.9
27/07/2010
6.81
 36,370 6.81 6.88 6.74 16,310 4,200 0.6
26/07/2010
6.81
 19,500 6.74 6.94 6.74 12,790 4,000 0.5
23/07/2010
6.74
 34,340 6.68 6.81 6.68 7,230 6,310 0.0
22/07/2010
6.68
 20,580 6.74 6.74 6.68 11,610 3,090 0.4
21/07/2010
6.74
 20,140 6.74 6.74 6.74 17,990 6,720 0.6
20/07/2010
6.74
 11,230 6.74 6.74 6.74 10,310 5,200 0.3
19/07/2010
6.74
 14,240 6.74 6.81 6.68 12,530 4,600 0.4
16/07/2010
6.74
 27,870 6.74 6.81 6.68 26,230 19,000 0.4
15/07/2010
6.74
 19,820 6.81 6.88 6.74 11,990 14,720 -0.1
14/07/2010
6.81
 40,320 6.88 6.94 6.81 24,110 5,000 1.0
13/07/2010
6.88
 71,350 6.74 6.88 6.68 45,000 2,670 2.2
12/07/2010
6.74
 3,420 6.81 6.81 6.74 2,660 0 0.1
09/07/2010
6.81
 35,720 6.81 6.81 6.74 30,040 4,090 1.3
08/07/2010
6.81
 15,440 6.74 6.88 6.68 6,540 4,170 0.1
07/07/2010
6.74
 18,530 6.81 6.88 6.74 17,790 0 0.9
06/07/2010
6.81
 23,570 6.61 6.88 6.68 4,000 4,000 0
05/07/2010
6.61
 177,820 6.88 6.88 6.61 112,970 168,460 -2.8
02/07/2010
6.88
 196,430 6.88 6.94 6.88 188,570 147,780 2.1
01/07/2010
6.88
 41,410 6.88 6.94 6.88 29,040 0 1.5
30/06/2010
6.88
 91,210 6.94 6.94 6.68 43,920 67,360 -1.2
29/06/2010
6.94
 70,920 6.88 7.01 6.88 50,540 29,590 1.1
28/06/2010
6.88
 34,360 6.88 6.94 6.81 31,460 10,500 1.1
25/06/2010
6.88
 14,240 7.01 7.01 6.88 12,360 1,000 0.6
24/06/2010
7.01
 28,050 6.94 7.01 6.94 25,000 0 1.3
23/06/2010
6.94
 28,440 6.94 6.94 6.88 6,110 1,000 0.3
22/06/2010
6.94
 65,620 6.88 7.01 6.88 37,790 0 2.0
21/06/2010
6.88
 32,370 6.94 6.94 6.88 15,480 18,500 -0.2
18/06/2010
6.94
 43,400 6.88 6.94 6.88 15,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |