CTCP Nhựa Bình Minh (bmp)

153.30
5.20
(3.51%)
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
(2026-07-01) 		-4.80 -3.14% 3,190,600 988,947 0
145.50
154.90
153.30
2 tháng
(2026-06-01) 		11 8.02% 6,163,200 1,352,051 0
131.90
154.90
153.30
3 tháng
(2026-05-04) 		6.22 4.38% 9,454,000 1,733,153 0
131.90
154.90
153.30
6 tháng
(2026-02-02) 		-4.19 -2.75% 20,962,400 -1,196,787 -357.5
114.64
154.90
153.30
12 tháng
(2025-08-05) 		20.07 15.68% 40,335,800 -2,471,787 -552.2
114.64
178.58
153.30
24 tháng
(2024-08-12) 		67.26 83.19% 94,911,600 1,104,565 -142.6
79.93
178.58
153.30
36 tháng
(2023-08-16) 		82.64 126.23% 152,057,300 519,078 -225.0
57.87
178.58
153.30
60 tháng
(2021-08-26) 		114.58 341.80% 215,899,900 -5,299 -260.4
32.46
178.58
153.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/08/2009
6.08
 84,770 6.28 6.28 6.08 3,150 31,970 0
17/08/2009
6.28
 56,750 6.28 6.28 6.22 17,810 0 0
14/08/2009
6.28
 132,250 6.28 6.28 6.08 35,000 0 0
13/08/2009
6.28
 53,730 6.25 6.35 6.25 5,150 240 0
12/08/2009
6.25
 67,270 5.95 6.25 5.95 38,100 2,720 0
11/08/2009
5.95
 41,380 5.75 5.95 5.82 14,590 3,100 0
10/08/2009
5.75
 41,160 5.75 5.85 5.69 970 1,000 0
07/08/2009
5.75
 63,330 5.79 5.79 5.62 0 0 0
06/08/2009
5.79
 186,510 5.52 5.79 5.55 0 0 0
05/08/2009
5.52
 120,850 5.39 5.55 5.39 62,000 0 0
04/08/2009
5.39
 67,620 5.29 5.39 5.29 34,950 0 0
03/08/2009
5.29
 20,950 5.36 5.36 5.26 7,050 0 0
31/07/2009
5.36
 60,210 5.32 5.45 5.32 3,000 0 0
30/07/2009
5.32
 119,150 5.29 5.32 5.16 63,100 5,850 0
29/07/2009
5.29
 90,530 5.29 5.36 5.22 66,340 800 0
28/07/2009
5.29
 75,310 5.42 5.42 5.26 32,850 0 0
27/07/2009
5.42
 154,640 5.19 5.42 5.32 69,240 500 0
24/07/2009
5.19
 180,030 4.96 5.19 5.16 22,000 1,300 0
23/07/2009
4.96
 55,330 4.93 4.96 4.73 200 0 0
22/07/2009
4.93
 73,880 4.86 5.03 4.93 40,400 220 0
21/07/2009
4.86
 104,410 4.63 4.86 4.73 39,380 740 0
20/07/2009
4.63
 42,080 4.60 4.66 4.53 0 490 0
17/07/2009
4.60
 57,180 4.69 4.73 4.60 0 0 0
16/07/2009
4.69
 54,510 4.53 4.73 4.63 490 1,320 0
15/07/2009
4.53
 10,770 4.50 4.63 4.50 0 0 0
14/07/2009
4.50
 41,610 4.46 4.63 4.43 0 1,390 0
13/07/2009
4.46
 32,350 4.50 4.50 4.43 7,040 0 0
10/07/2009: Cổ tức tiền mặt tỉ lệ: 15%
10/07/2009
4.50
 54,120 4.53 4.63 4.50 0 600 0
09/07/2009
4.53
 43,250 4.56 4.63 4.53 0 0 0
08/07/2009
4.56
 31,210 4.56 4.59 4.50 0 2,290 0
07/07/2009
4.56
 90,550 4.56 4.72 4.56 0 60 0
06/07/2009
4.56
 97,070 4.37 4.56 4.50 600 0 0
03/07/2009
4.37
 68,880 4.34 4.46 4.27 800 0 0
02/07/2009
4.34
 52,420 4.17 4.37 4.17 0 0 0
01/07/2009
4.17
 155,540 4.17 4.17 3.98 0 300 0
30/06/2009
4.17
 106,730 4.37 4.40 4.17 0 660 0
29/06/2009
4.37
 28,020 4.37 4.37 4.24 0 14,300 0
26/06/2009
4.37
 85,770 4.24 4.37 4.21 10 100 0
25/06/2009
4.24
 58,360 4.37 4.37 4.21 320 0 0
24/06/2009
4.37
 52,600 4.17 4.37 4.37 12,580 570 0
23/06/2009
4.17
 173,770 4.37 4.37 4.17 20 4,930 0
22/06/2009
4.37
 45,330 4.53 4.53 4.30 110 0 0
19/06/2009
4.53
 63,710 4.50 4.66 4.34 20 3,070 0
18/06/2009
4.50
 66,750 4.30 4.50 4.50 0 1,890 0
17/06/2009
4.30
 66,340 4.11 4.30 4.30 400 1,500 0
16/06/2009
4.11
 91,680 4.30 4.30 4.11 5,020 6,840 0
15/06/2009
4.30
 50,250 4.53 4.53 4.30 20 200 0
12/06/2009
4.53
 141,360 4.40 4.53 4.40 2,120 2,000 0
11/06/2009
4.40
 95,190 4.34 4.50 4.34 10,070 30,000 0
10/06/2009
4.34
 121,560 4.56 4.56 4.34 3,420 0 0
09/06/2009
4.56
 251,940 4.56 4.72 4.56 30,420 21,050 0
08/06/2009
4.56
 8,280 4.37 4.56 4.56 20 0 0
05/06/2009
4.37
 6,980 4.17 4.37 4.37 0 0 0
04/06/2009
4.17
 16,420 3.98 4.17 4.17 1,870 0 0
03/06/2009
3.98
 66,910 3.82 3.98 3.98 18,130 30,040 0
02/06/2009
3.82
 51,970 3.66 3.82 3.82 0 500 0
01/06/2009
3.66
 99,920 3.49 3.66 3.59 1,190 0 0
29/05/2009
3.49
 59,440 3.49 3.56 3.46 25,000 31,980 0
28/05/2009
3.49
 29,550 3.62 3.62 3.49 0 100 0
27/05/2009
3.62
 39,730 3.66 3.69 3.59 1,000 600 0
26/05/2009
3.66
 82,500 3.62 3.69 3.62 10,000 4,090 0
25/05/2009
3.62
 112,430 3.46 3.62 3.59 0 4,500 0
22/05/2009
3.46
 23,100 3.53 3.53 3.36 0 0 0
21/05/2009
3.53
 143,750 3.36 3.53 3.40 5,000 11,800 0
20/05/2009
3.36
 79,520 3.43 3.46 3.36 20,920 200 0
19/05/2009
3.43
 77,540 3.46 3.56 3.30 23,840 500 0
18/05/2009
3.46
 98,230 3.62 3.62 3.46 20,050 2,060 0
15/05/2009
3.62
 66,560 3.46 3.62 3.49 11,680 3,660 0
14/05/2009
3.46
 137,820 3.62 3.62 3.46 49,460 24,520 0
13/05/2009
3.62
 148,730 3.53 3.69 3.62 67,060 23,760 0

Chính sách bảo mật | Điều khoản sử dụng |