CTCP Nhựa Bình Minh (bmp)

145.20
-1.80
(-1.22%)
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
(2026-05-20) 		10 7.30% 1,995,900 -208,570 0
131.90
147.40
145.20
2 tháng
(2026-04-20) 		1.52 1.05% 5,796,400 271,520 0
131.90
152.76
145.20
3 tháng
(2026-03-23) 		32.36 28.23% 11,005,700 -1,052,025 -105.5
114.64
152.76
145.20
6 tháng
(2025-12-22) 		-19.67 -11.80% 21,284,800 -3,531,625 -481.8
114.64
173.10
145.20
12 tháng
(2025-06-24) 		20.52 16.23% 39,872,000 -3,783,810 -516.5
114.64
178.58
145.20
24 tháng
(2024-07-01) 		64.49 78.16% 95,490,400 -1,330,473 -225.6
75.84
178.58
145.20
36 tháng
(2023-07-05) 		79.55 117.92% 157,345,900 -922,360 -208.1
57.87
178.58
145.20
60 tháng
(2021-07-15) 		111.60 315.23% 212,974,700 -1,039,537 -230.5
32.46
178.58
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2010
9.46
 174,350 9.39 9.65 9.39 12,820 8,980 0.3
05/01/2010
9.39
 124,940 9.06 9.46 9.26 990 0 0.1
04/01/2010
9.06
 77,010 8.66 9.06 8.73 900 0 0.1
31/12/2009
8.66
 245,410 8.33 8.73 8.40 1,000 71,410 0
30/12/2009
8.33
 194,170 8.33 8.66 8.33 1,400 30,000 0
29/12/2009
8.33
 212,220 7.93 8.33 8.33 30,120 132,500 0
28/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
28/12/2009
7.93
 14,450 7.60 7.93 7.93 0 140 0
25/12/2009
7.60
 153,430 7.27 7.60 7.47 5,600 0 0
24/12/2009
7.27
 73,780 7.41 7.41 7.14 5,000 1,140 0
23/12/2009
7.41
 50,050 7.47 7.47 7.27 2,500 0 0
22/12/2009
7.47
 58,320 7.34 7.54 7.34 5,300 370 0
21/12/2009
7.34
 76,120 7.01 7.34 7.21 3,140 20,000 0
18/12/2009
7.01
 51,090 6.68 7.01 6.88 850 17,100 0
17/12/2009
6.68
 78,180 6.88 6.94 6.55 180 0 0
16/12/2009
6.88
 48,930 7.14 7.14 6.88 1,020 0 0
15/12/2009
7.14
 61,070 7.14 7.41 7.14 2,400 460 0
14/12/2009
7.14
 60,300 6.81 7.14 6.94 2,400 0 0
11/12/2009
6.81
 32,940 7.01 7.07 6.74 500 0 0
10/12/2009
7.01
 101,510 7.07 7.27 6.74 22,600 1,970 0
09/12/2009
7.07
 176,880 7.41 7.41 7.07 2,500 97,380 0
08/12/2009
7.41
 53,360 7.67 7.67 7.34 3,530 150 0
07/12/2009
7.67
 58,000 7.74 7.74 7.60 0 48,110 0
04/12/2009
7.74
 66,350 7.87 8.07 7.60 11,720 22,600 0
03/12/2009
7.87
 48,540 7.87 8.07 7.67 10,070 2,500 0
02/12/2009
7.87
 163,010 8.27 8.60 7.87 100,000 3,230 0
01/12/2009
8.27
 13,530 7.93 8.27 8.00 100 300 0
30/11/2009
7.93
 58,040 7.93 7.93 7.60 0 11,720 0
27/11/2009
7.93
 87,150 7.87 8.20 7.54 21,070 1,240 0
26/11/2009
7.87
 105,480 8.27 8.27 7.87 50,000 62,230 0
25/11/2009
8.27
 69,430 8.66 8.66 8.27 3,120 34,630 0
24/11/2009
8.66
 87,780 8.46 8.66 8.27 60,000 340 0
23/11/2009
8.46
 59,010 8.79 8.79 8.46 0 160 0
20/11/2009
8.79
 35,080 8.93 8.99 8.79 0 860 0
19/11/2009
8.93
 39,250 9.06 9.06 8.86 0 16,720 0
18/11/2009
9.06
 42,670 8.79 9.06 8.79 15,500 900 0
17/11/2009
8.79
 23,920 8.93 8.99 8.60 0 50 0
16/11/2009
8.93
 42,220 9.06 9.06 8.93 10,650 0 0
13/11/2009
9.06
 52,530 8.86 9.12 8.53 22,750 10,600 0
12/11/2009
8.86
 42,230 8.53 8.93 8.73 17,840 50 0
11/11/2009
8.53
 55,250 8.13 8.53 8.33 15,000 0 0
10/11/2009
8.13
 92,900 8.40 8.40 8.13 670 15,730 0
09/11/2009
8.40
 67,360 8.79 8.79 8.40 3,200 31,780 0
06/11/2009
8.79
 50,370 8.79 9.12 8.79 6,000 0 0
05/11/2009
8.79
 70,790 8.46 8.86 8.53 300 13,580 0
04/11/2009
8.46
 157,910 8.79 8.79 8.40 33,800 13,900 0
03/11/2009
8.79
 56,320 9.19 9.19 8.79 20 7,000 0
02/11/2009
9.19
 42,000 9.65 9.65 9.19 0 190 0
30/10/2009
9.65
 65,030 9.92 10.05 9.52 3,150 0 0
29/10/2009
9.92
 90,900 9.92 9.92 9.59 25,170 0 0
28/10/2009
9.92
 130,210 9.59 10.05 9.92 11,440 29,900 0
27/10/2009
9.59
 325,440 9.19 9.59 9.19 184,340 107,390 0
26/10/2009
9.19
 155,620 9.12 9.52 9.19 10,150 17,200 0
23/10/2009
9.12
 286,120 8.73 9.12 8.99 48,050 33,850 0
22/10/2009
8.73
 87,260 8.33 8.73 8.73 0 11,440 0
21/10/2009
8.33
 89,110 8.40 8.46 8.07 16,210 30,000 0
20/10/2009
8.40
 103,700 8.07 8.40 8.13 0 0 0
19/10/2009
8.07
 85,640 7.93 8.07 7.87 100 3,230 0
16/10/2009
7.93
 67,370 8.27 8.27 7.93 650 0 0
15/10/2009
8.27
 97,640 8.46 8.79 8.27 24,000 600 0
14/10/2009
8.46
 117,400 8.33 8.53 8.27 14,000 580 0
13/10/2009
8.33
 225,600 8.07 8.46 8.07 66,210 0 0
12/10/2009
8.07
 156,220 7.74 8.07 7.74 40,020 1,090 0
09/10/2009
7.74
 90,640 7.41 7.74 7.67 14,560 0 0
08/10/2009
7.41
 61,540 7.21 7.41 7.21 14,900 190 0
07/10/2009
7.21
 108,710 6.88 7.21 7.01 29,450 150 0
06/10/2009
6.88
 29,090 6.94 7.07 6.88 10 4,900 0
05/10/2009
6.94
 48,670 6.94 7.07 6.81 0 2,620 0
02/10/2009
6.94
 173,620 7.21 7.21 6.88 6,270 68,890 0
01/10/2009
7.21
 106,490 7.54 7.54 7.21 10,000 11,110 0
30/09/2009
7.54
 171,520 7.27 7.54 7.21 38,400 85,340 0
29/09/2009
7.27
 101,400 6.94 7.27 6.94 13,450 15,320 0
28/09/2009
6.94
 70,080 7.14 7.27 6.94 0 10,560 0
25/09/2009
7.14
 103,090 7.14 7.41 6.94 250 56,030 0
24/09/2009
7.14
 124,380 7.41 7.41 7.07 0 68,990 0
23/09/2009
7.41
 149,070 7.74 7.74 7.41 0 16,000 0
22/09/2009
7.74
 88,540 7.87 7.87 7.60 0 1,140 0
21/09/2009
7.87
 105,090 7.74 7.93 7.74 0 20 0
18/09/2009
7.74
 169,640 7.41 7.74 7.34 7,000 1,500 0
17/09/2009
7.41
 177,740 7.14 7.41 6.94 58,800 12,500 0
16/09/2009
7.14
 184,510 6.81 7.14 7.07 50,480 20,000 0
15/09/2009
6.81
 213,480 6.55 6.81 6.81 95,000 10,760 0
14/09/2009
6.55
 144,670 6.25 6.55 6.31 34,300 26,790 0
11/09/2009
6.25
 83,340 6.18 6.25 6.15 17,000 7,850 0
10/09/2009
6.18
 18,860 6.22 6.28 6.15 0 0 0
09/09/2009
6.22
 108,650 5.95 6.22 6.02 1,000 3,000 0
08/09/2009
5.95
 103,520 5.69 5.95 5.95 61,290 31,600 0
07/09/2009
5.69
 35,510 5.69 5.69 5.52 0 0 0
04/09/2009
5.69
 24,100 5.88 5.95 5.69 1,640 2,150 0
03/09/2009
5.88
 51,700 6.02 6.02 5.88 40,000 640 0
02/09/2009
6.02
 0 6.02 6.02 6.02 0 0 0
01/09/2009
6.02
 27,150 6.15 6.15 5.95 3,850 20,200 0
31/08/2009
6.15
 61,200 5.95 6.18 6.02 80 500 0
28/08/2009
5.95
 21,570 5.95 6.02 5.95 440 12,930 0
27/08/2009
5.95
 44,460 6.08 6.08 5.88 2,400 16,070 0
26/08/2009
6.08
 17,470 6.15 6.25 6.08 0 20 0
25/08/2009
6.15
 65,430 6.12 6.31 6.15 70 11,510 0
24/08/2009
6.12
 54,390 6.12 6.15 6.08 12,740 810 0
21/08/2009
6.12
 34,010 6.12 6.22 6.08 10,000 3,310 0
20/08/2009
6.12
 47,430 6.12 6.15 6.12 18,800 3,000 0
19/08/2009
6.12
 50,890 6.08 6.18 6.08 8,100 11,200 0

Chính sách bảo mật | Điều khoản sử dụng |