CTCP Nhựa Bình Minh (bmp)

140.10
1.70
(1.23%)
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)
05/10/2009
7.34
 48,670 7.34 7.48 7.20 0 2,620 0
02/10/2009
7.34
 173,620 7.62 7.62 7.27 6,270 68,890 0
01/10/2009
7.62
 106,490 7.97 7.97 7.62 10,000 11,110 0
30/09/2009
7.97
 171,520 7.69 7.97 7.62 38,400 85,340 0
29/09/2009
7.69
 101,400 7.34 7.69 7.34 13,450 15,320 0
28/09/2009
7.34
 70,080 7.55 7.69 7.34 0 10,560 0
25/09/2009
7.55
 103,090 7.55 7.83 7.34 250 56,030 0
24/09/2009
7.55
 124,380 7.83 7.83 7.48 0 68,990 0
23/09/2009
7.83
 149,070 8.18 8.18 7.83 0 16,000 0
22/09/2009
8.18
 88,540 8.32 8.32 8.04 0 1,140 0
21/09/2009
8.32
 105,090 8.18 8.39 8.18 0 20 0
18/09/2009
8.18
 169,640 7.83 8.18 7.76 7,000 1,500 0
17/09/2009
7.83
 177,740 7.55 7.83 7.34 58,800 12,500 0
16/09/2009
7.55
 184,510 7.20 7.55 7.48 50,480 20,000 0
15/09/2009
7.20
 213,480 6.92 7.20 7.20 95,000 10,760 0
14/09/2009
6.92
 144,670 6.61 6.92 6.68 34,300 26,790 0
11/09/2009
6.61
 83,340 6.54 6.61 6.50 17,000 7,850 0
10/09/2009
6.54
 18,860 6.57 6.64 6.50 0 0 0
09/09/2009
6.57
 108,650 6.29 6.57 6.36 1,000 3,000 0
08/09/2009
6.29
 103,520 6.01 6.29 6.29 61,290 31,600 0
07/09/2009
6.01
 35,510 6.01 6.01 5.84 0 0 0
04/09/2009
6.01
 24,100 6.22 6.29 6.01 1,640 2,150 0
03/09/2009
6.22
 51,700 6.36 6.36 6.22 40,000 640 0
02/09/2009
6.36
 0 6.36 6.36 6.36 0 0 0
01/09/2009
6.36
 27,150 6.50 6.50 6.29 3,850 20,200 0
31/08/2009
6.50
 61,200 6.29 6.54 6.36 80 500 0
28/08/2009
6.29
 21,570 6.29 6.36 6.29 440 12,930 0
27/08/2009
6.29
 44,460 6.43 6.43 6.22 2,400 16,070 0
26/08/2009
6.43
 17,470 6.50 6.61 6.43 0 20 0
25/08/2009
6.50
 65,430 6.47 6.68 6.50 70 11,510 0
24/08/2009
6.47
 54,390 6.47 6.50 6.43 12,740 810 0
21/08/2009
6.47
 34,010 6.47 6.57 6.43 10,000 3,310 0
20/08/2009
6.47
 47,430 6.47 6.50 6.47 18,800 3,000 0
19/08/2009
6.47
 50,890 6.43 6.54 6.43 8,100 11,200 0
18/08/2009
6.43
 84,770 6.64 6.64 6.43 3,150 31,970 0
17/08/2009
6.64
 56,750 6.64 6.64 6.57 17,810 0 0
14/08/2009
6.64
 132,250 6.64 6.64 6.43 35,000 0 0
13/08/2009
6.64
 53,730 6.61 6.71 6.61 5,150 240 0
12/08/2009
6.61
 67,270 6.29 6.61 6.29 38,100 2,720 0
11/08/2009
6.29
 41,380 6.08 6.29 6.15 14,590 3,100 0
10/08/2009
6.08
 41,160 6.08 6.19 6.01 970 1,000 0
07/08/2009
6.08
 63,330 6.12 6.12 5.94 0 0 0
06/08/2009
6.12
 186,510 5.84 6.12 5.87 0 0 0
05/08/2009
5.84
 120,850 5.70 5.87 5.70 62,000 0 0
04/08/2009
5.70
 67,620 5.59 5.70 5.59 34,950 0 0
03/08/2009
5.59
 20,950 5.66 5.66 5.56 7,050 0 0
31/07/2009
5.66
 60,210 5.63 5.77 5.63 3,000 0 0
30/07/2009
5.63
 119,150 5.59 5.63 5.45 63,100 5,850 0
29/07/2009
5.59
 90,530 5.59 5.66 5.52 66,340 800 0
28/07/2009
5.59
 75,310 5.73 5.73 5.56 32,850 0 0
27/07/2009
5.73
 154,640 5.49 5.73 5.63 69,240 500 0
24/07/2009
5.49
 180,030 5.24 5.49 5.45 22,000 1,300 0
23/07/2009
5.24
 55,330 5.21 5.24 5.00 200 0 0
22/07/2009
5.21
 73,880 5.14 5.31 5.21 40,400 220 0
21/07/2009
5.14
 104,410 4.89 5.14 5.00 39,380 740 0
20/07/2009
4.89
 42,080 4.86 4.93 4.79 0 490 0
17/07/2009
4.86
 57,180 4.96 5.00 4.86 0 0 0
16/07/2009
4.96
 54,510 4.79 5.00 4.89 490 1,320 0
15/07/2009
4.79
 10,770 4.75 4.89 4.75 0 0 0
14/07/2009
4.75
 41,610 4.72 4.89 4.68 0 1,390 0
13/07/2009
4.72
 32,350 4.75 4.75 4.68 7,040 0 0
10/07/2009: Cổ tức tiền mặt tỉ lệ: 15%
10/07/2009
4.75
 54,120 4.79 4.89 4.75 0 600 0
09/07/2009
4.79
 43,250 4.82 4.89 4.79 0 0 0
08/07/2009
4.82
 31,210 4.82 4.86 4.75 0 2,290 0
07/07/2009
4.82
 90,550 4.82 4.99 4.82 0 60 0
06/07/2009
4.82
 97,070 4.62 4.82 4.75 600 0 0
03/07/2009
4.62
 68,880 4.58 4.72 4.51 800 0 0
02/07/2009
4.58
 52,420 4.41 4.62 4.41 0 0 0
01/07/2009
4.41
 155,540 4.41 4.41 4.21 0 300 0
30/06/2009
4.41
 106,730 4.62 4.65 4.41 0 660 0
29/06/2009
4.62
 28,020 4.62 4.62 4.48 0 14,300 0
26/06/2009
4.62
 85,770 4.48 4.62 4.45 10 100 0
25/06/2009
4.48
 58,360 4.62 4.62 4.45 320 0 0
24/06/2009
4.62
 52,600 4.41 4.62 4.62 12,580 570 0
23/06/2009
4.41
 173,770 4.62 4.62 4.41 20 4,930 0
22/06/2009
4.62
 45,330 4.79 4.79 4.55 110 0 0
19/06/2009
4.79
 63,710 4.75 4.93 4.58 20 3,070 0
18/06/2009
4.75
 66,750 4.55 4.75 4.75 0 1,890 0
17/06/2009
4.55
 66,340 4.34 4.55 4.55 400 1,500 0
16/06/2009
4.34
 91,680 4.55 4.55 4.34 5,020 6,840 0
15/06/2009
4.55
 50,250 4.79 4.79 4.55 20 200 0
12/06/2009
4.79
 141,360 4.65 4.79 4.65 2,120 2,000 0
11/06/2009
4.65
 95,190 4.58 4.75 4.58 10,070 30,000 0
10/06/2009
4.58
 121,560 4.82 4.82 4.58 3,420 0 0
09/06/2009
4.82
 251,940 4.82 4.99 4.82 30,420 21,050 0
08/06/2009
4.82
 8,280 4.62 4.82 4.82 20 0 0
05/06/2009
4.62
 6,980 4.41 4.62 4.62 0 0 0
04/06/2009
4.41
 16,420 4.21 4.41 4.41 1,870 0 0
03/06/2009
4.21
 66,910 4.04 4.21 4.21 18,130 30,040 0
02/06/2009
4.04
 51,970 3.86 4.04 4.04 0 500 0
01/06/2009
3.86
 99,920 3.69 3.86 3.80 1,190 0 0
29/05/2009
3.69
 59,440 3.69 3.76 3.66 25,000 31,980 0
28/05/2009
3.69
 29,550 3.83 3.83 3.69 0 100 0
27/05/2009
3.83
 39,730 3.86 3.90 3.80 1,000 600 0
26/05/2009
3.86
 82,500 3.83 3.90 3.83 10,000 4,090 0
25/05/2009
3.83
 112,430 3.66 3.83 3.80 0 4,500 0
22/05/2009
3.66
 23,100 3.73 3.73 3.56 0 0 0
21/05/2009
3.73
 143,750 3.56 3.73 3.59 5,000 11,800 0
20/05/2009
3.56
 79,520 3.63 3.66 3.56 20,920 200 0
19/05/2009
3.63
 77,540 3.66 3.76 3.49 23,840 500 0

Chính sách bảo mật | Điều khoản sử dụng |