CTCP Nhựa Bình Minh (bmp)

160.10
-4.40
(-2.67%)
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
(2025-11-05) 		0 0% 2,376,000 -228,000 -36.2
156.20
172.19
160.10
2 tháng
(2025-10-06) 		28.38 20.85% 5,782,300 -100,900 -12.5
136.02
172.19
160.10
3 tháng
(2025-09-08) 		17.70 12.06% 7,494,000 -220,100 -29.1
135.64
172.19
160.10
6 tháng
(2025-06-09) 		36.46 28.48% 17,863,400 -503,685 -74.3
126.02
172.19
160.10
12 tháng
(2024-12-10) 		48.45 41.75% 45,902,900 601,251 34.8
98.27
172.19
160.10
24 tháng
(2023-12-18) 		90.77 123.10% 101,271,600 861,765 92.6
73.73
172.19
160.10
36 tháng
(2022-12-21) 		121.09 278.96% 162,622,900 215,497 98.2
41.95
172.19
160.10
60 tháng
(2020-12-31) 		125.38 320.50% 211,504,040 2,862,368 233.2
34.31
172.19
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2009
3.66
 98,230 3.83 3.83 3.66 20,050 2,060 0
15/05/2009
3.83
 66,560 3.66 3.83 3.69 11,680 3,660 0
14/05/2009
3.66
 137,820 3.83 3.83 3.66 49,460 24,520 0
13/05/2009
3.83
 148,730 3.73 3.90 3.83 67,060 23,760 0
12/05/2009
3.73
 128,940 3.56 3.73 3.56 5,940 0 0
11/05/2009
3.56
 139,250 3.41 3.56 3.49 17,000 1,480 0
08/05/2009
3.41
 179,420 3.25 3.41 3.39 0 0 0
07/05/2009
3.25
 12,520 3.10 3.25 3.25 0 0 0
06/05/2009
3.10
 83,830 2.96 3.10 3.10 21,640 20,040 0
05/05/2009
2.96
 5,370 2.82 2.96 2.96 0 0 0
04/05/2009
2.82
 32,680 2.69 2.82 2.82 0 19,960 0
29/04/2009
2.69
 40,140 2.57 2.69 2.69 0 0 0
28/04/2009
2.57
 33,450 2.57 2.61 2.57 15,000 80 0
27/04/2009
2.57
 18,290 2.53 2.62 2.53 0 0 0
24/04/2009
2.53
 62,790 2.59 2.59 2.53 540 19,330 0
23/04/2009
2.59
 54,380 2.56 2.66 2.56 10,120 0 0
22/04/2009
2.56
 34,970 2.44 2.56 2.56 3,500 100 0
21/04/2009
2.44
 73,760 2.47 2.47 2.35 30 580 0
20/04/2009
2.47
 71,160 2.60 2.60 2.47 1,100 21,010 0
17/04/2009
2.60
 60,040 2.71 2.79 2.58 200 0 0
16/04/2009
2.71
 58,610 2.60 2.72 2.65 300 1,310 0
15/04/2009
2.60
 96,220 2.52 2.65 2.53 23,980 0 0
14/04/2009
2.52
 52,670 2.41 2.52 2.50 28,390 40 0
13/04/2009
2.41
 5,280 2.30 2.41 2.41 20 0 0
10/04/2009
2.30
 29,480 2.19 2.30 2.30 12,200 0 0
09/04/2009
2.19
 18,290 2.19 2.25 2.12 100 1,000 0
08/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2009
2.19
 72,220 2.19 2.30 2.19 12,040 0 0
07/04/2009
2.19
 59,280 2.09 2.19 2.04 22,400 0 0
03/04/2009
2.09
 41,820 1.99 2.09 2.09 24,600 10,000 0
02/04/2009
1.99
 39,670 1.92 1.99 1.92 20,000 0 0
01/04/2009
1.92
 18,990 1.84 1.92 1.90 0 0 0
31/03/2009
1.84
 23,760 1.82 1.86 1.83 1,000 1,170 0
30/03/2009
1.82
 21,730 1.91 1.91 1.82 0 0 0
27/03/2009
1.91
 39,700 1.89 1.94 1.86 300 2,350 0
26/03/2009
1.89
 38,630 1.87 1.90 1.86 0 12,690 0
25/03/2009
1.87
 41,360 1.82 1.87 1.79 0 10,000 0
24/03/2009
1.82
 47,060 1.74 1.82 1.82 0 10,500 0
23/03/2009
1.74
 37,400 1.74 1.74 1.66 160 750 0
20/03/2009
1.74
 22,420 1.78 1.78 1.71 0 1,630 0
19/03/2009
1.78
 64,710 1.82 1.89 1.78 22,210 8,540 0
18/03/2009
1.82
 47,760 1.74 1.82 1.81 16,220 20,110 0
17/03/2009
1.74
 75,640 1.66 1.74 1.72 22,680 21,330 0
16/03/2009
1.66
 32,870 1.59 1.66 1.61 8,600 26,150 0
13/03/2009
1.59
 53,660 1.59 1.61 1.59 0 43,460 0
12/03/2009
1.59
 33,050 1.59 1.64 1.58 0 13,480 0
11/03/2009
1.59
 48,700 1.56 1.63 1.59 1,000 35,500 0
10/03/2009
1.56
 12,010 1.53 1.59 1.54 0 9,840 0
09/03/2009
1.53
 10,350 1.56 1.56 1.51 1,000 5,620 0
06/03/2009
1.56
 6,260 1.54 1.58 1.49 500 3,240 0
05/03/2009
1.54
 36,590 1.47 1.54 1.53 0 26,010 0
04/03/2009
1.47
 17,510 1.40 1.47 1.45 7,420 13,310 0
03/03/2009
1.40
 30,100 1.46 1.46 1.39 0 16,100 0
02/03/2009
1.46
 30,300 1.45 1.47 1.45 100 29,340 0
27/02/2009
1.45
 12,380 1.45 1.46 1.42 0 12,200 0
26/02/2009
1.45
 18,680 1.47 1.51 1.44 0 14,540 0
25/02/2009
1.47
 37,620 1.46 1.53 1.46 0 35,030 0
24/02/2009
1.46
 16,990 1.45 1.51 1.39 0 8,000 0
23/02/2009
1.45
 29,330 1.53 1.53 1.45 60 16,180 0
20/02/2009
1.53
 9,600 1.55 1.55 1.52 0 5,050 0
19/02/2009
1.55
 8,240 1.61 1.61 1.55 0 5,960 0
18/02/2009
1.61
 28,200 1.69 1.69 1.61 200 16,690 0
17/02/2009
1.69
 7,130 1.76 1.80 1.69 3,000 380 0
16/02/2009
1.76
 10,790 1.80 1.80 1.76 0 3,820 0
13/02/2009
1.80
 17,420 1.83 1.83 1.79 170 13,970 0

Chính sách bảo mật | Điều khoản sử dụng |