CTCP Nhựa Bình Minh (bmp)

145.80
-1.60
(-1.09%)
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
(2026-05-18) 		-4.14 -2.83% 2,175,100 -250,562 0
131.90
147.40
147.40
2 tháng
(2026-04-20) 		-3.48 -2.39% 5,444,900 257,336 0
131.90
152.76
147.40
3 tháng
(2026-03-19) 		20.93 17.28% 11,690,100 -1,303,509 -137.8
114.64
152.76
147.40
6 tháng
(2025-12-19) 		-22.58 -13.72% 21,276,500 -3,582,909 -488.3
114.64
173.10
147.40
12 tháng
(2025-06-23) 		18.43 14.92% 39,803,700 -3,931,394 -534.7
114.64
178.58
147.40
24 tháng
(2024-06-27) 		56.16 65.42% 95,505,200 -1,341,357 -225.3
75.84
178.58
147.40
36 tháng
(2023-07-03) 		73.88 108.46% 157,373,400 -896,844 -204.5
57.87
178.58
147.40
60 tháng
(2021-07-13) 		106.97 305.41% 212,727,400 -1,019,021 -228.6
32.46
178.58
147.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2009
3.53
 128,940 3.36 3.53 3.36 5,940 0 0
11/05/2009
3.36
 139,250 3.22 3.36 3.30 17,000 1,480 0
08/05/2009
3.22
 179,420 3.07 3.22 3.21 0 0 0
07/05/2009
3.07
 12,520 2.93 3.07 3.07 0 0 0
06/05/2009
2.93
 83,830 2.80 2.93 2.93 21,640 20,040 0
05/05/2009
2.80
 5,370 2.67 2.80 2.80 0 0 0
04/05/2009
2.67
 32,680 2.54 2.67 2.67 0 19,960 0
29/04/2009
2.54
 40,140 2.43 2.54 2.54 0 0 0
28/04/2009
2.43
 33,450 2.43 2.47 2.43 15,000 80 0
27/04/2009
2.43
 18,290 2.39 2.48 2.39 0 0 0
24/04/2009
2.39
 62,790 2.45 2.45 2.39 540 19,330 0
23/04/2009
2.45
 54,380 2.42 2.52 2.42 10,120 0 0
22/04/2009
2.42
 34,970 2.31 2.42 2.42 3,500 100 0
21/04/2009
2.31
 73,760 2.34 2.34 2.22 30 580 0
20/04/2009
2.34
 71,160 2.46 2.46 2.34 1,100 21,010 0
17/04/2009
2.46
 60,040 2.56 2.64 2.44 200 0 0
16/04/2009
2.56
 58,610 2.46 2.57 2.50 300 1,310 0
15/04/2009
2.46
 96,220 2.39 2.50 2.39 23,980 0 0
14/04/2009
2.39
 52,670 2.28 2.39 2.36 28,390 40 0
13/04/2009
2.28
 5,280 2.17 2.28 2.28 20 0 0
10/04/2009
2.17
 29,480 2.07 2.17 2.17 12,200 0 0
09/04/2009
2.07
 18,290 2.07 2.13 2.01 100 1,000 0
08/04/2009: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2009
2.07
 72,220 2.07 2.17 2.07 12,040 0 0
07/04/2009
2.07
 59,280 1.98 2.07 1.93 22,400 0 0
03/04/2009
1.98
 41,820 1.88 1.98 1.98 24,600 10,000 0
02/04/2009
1.88
 39,670 1.82 1.88 1.82 20,000 0 0
01/04/2009
1.82
 18,990 1.74 1.82 1.80 0 0 0
31/03/2009
1.74
 23,760 1.73 1.76 1.73 1,000 1,170 0
30/03/2009
1.73
 21,730 1.81 1.81 1.73 0 0 0
27/03/2009
1.81
 39,700 1.79 1.83 1.76 300 2,350 0
26/03/2009
1.79
 38,630 1.77 1.79 1.76 0 12,690 0
25/03/2009
1.77
 41,360 1.73 1.77 1.69 0 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |