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)
12/02/2009
1.83
 9,100 1.82 1.85 1.82 0 0 0
11/02/2009
1.82
 14,410 1.86 1.86 1.80 0 2,400 0
10/02/2009
1.86
 21,500 1.89 1.89 1.81 0 0 0
09/02/2009
1.89
 14,160 1.80 1.89 1.82 0 0 0
06/02/2009
1.80
 6,820 1.80 1.80 1.79 230 0 0
05/02/2009
1.80
 7,960 1.90 1.92 1.80 1,690 400 0
04/02/2009
1.90
 13,000 1.89 1.90 1.83 0 2,130 0
03/02/2009
1.89
 11,430 1.98 1.98 1.89 0 1,120 0
02/02/2009
1.98
 7,820 1.98 1.98 1.90 0 1,600 0
23/01/2009
1.98
 7,000 1.98 2.02 1.98 0 180 0
22/01/2009
1.98
 8,600 1.89 1.98 1.89 0 350 0
21/01/2009
1.89
 16,060 1.98 1.98 1.89 0 13,640 0
20/01/2009
1.98
 10,600 1.98 1.98 1.98 0 0 0
19/01/2009
1.98
 8,500 1.97 2.03 1.98 0 0 0
16/01/2009
1.97
 8,420 1.96 1.98 1.96 0 300 0
15/01/2009
1.96
 120 2.02 2.02 1.96 0 0 0
14/01/2009
2.02
 9,870 2.02 2.02 1.95 0 300 0
13/01/2009
2.02
 1,700 2.01 2.06 1.94 0 0 0
12/01/2009
2.01
 9,810 2.02 2.04 2.01 0 0 0
09/01/2009
2.02
 7,200 2.02 2.02 1.96 0 0 0
08/01/2009
2.02
 11,080 2.06 2.06 1.98 0 0 0
07/01/2009
2.06
 29,600 2.02 2.06 2.04 200 21,720 0
06/01/2009
2.02
 5,860 1.93 2.02 1.92 0 320 0
05/01/2009
1.93
 20,150 2.02 2.02 1.93 2,430 20,000 0
02/01/2009
2.02
 4,190 2.02 2.08 2.02 2,870 0 0
31/12/2008
2.02
 9,080 2.02 2.02 1.99 3,680 700 0
30/12/2008
2.02
 13,080 1.99 2.02 2.01 3,370 320 0
29/12/2008
1.99
 2,910 1.99 2.03 1.99 2,810 70 0
26/12/2008
1.99
 2,700 1.98 1.99 1.96 1,480 0 0
25/12/2008
1.98
 300 1.96 2.01 1.92 0 0 0
24/12/2008
1.96
 11,620 1.92 1.98 1.86 5,520 0 0
23/12/2008
1.92
 5,940 1.96 1.96 1.89 4,250 190 0
22/12/2008
1.96
 22,560 1.96 2.02 1.96 40 4,850 0
19/12/2008
1.96
 6,770 1.92 1.99 1.86 0 910 0
18/12/2008
1.92
 35,950 1.89 1.92 1.90 0 530 0
17/12/2008
1.89
 43,510 1.96 1.96 1.88 1,890 16,330 0
16/12/2008
1.96
 18,410 2.06 2.06 1.96 10,840 2,200 0
15/12/2008
2.06
 19,440 2.02 2.08 1.98 0 13,800 0
12/12/2008
2.02
 18,200 1.96 2.02 1.90 0 1,500 0
11/12/2008
1.96
 2,750 1.89 1.96 1.81 100 0 0
10/12/2008
1.89
 19,250 1.99 1.99 1.89 1,050 0 0
09/12/2008
1.99
 1,010 1.92 1.99 1.88 0 610 0
08/12/2008
1.92
 17,540 1.95 1.95 1.86 5,500 0 0
05/12/2008
1.95
 24,910 1.97 1.97 1.88 0 0 0
04/12/2008
1.97
 32,120 1.88 1.97 1.94 0 300 0
03/12/2008
1.88
 60,460 1.79 1.88 1.76 0 1,380 0
02/12/2008
1.79
 116,280 1.88 1.88 1.79 200 100,380 0
01/12/2008
1.88
 8,790 1.90 1.97 1.81 0 0 0
28/11/2008
1.90
 11,960 1.82 1.91 1.90 0 0 0
27/11/2008
1.82
 24,610 1.92 1.92 1.82 200 5,810 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
1.92
 3,700 1.92 2.01 1.84 1,470 0 0
25/11/2008
1.92
 38,810 2.01 2.08 1.92 3,000 29,480 0
24/11/2008
2.01
 24,330 1.92 2.01 1.86 0 18,000 0
21/11/2008
1.92
 18,130 1.92 1.92 1.83 0 2,070 0
20/11/2008
1.92
 41,540 2.01 2.01 1.92 0 0 0
19/11/2008
2.01
 9,800 2.07 2.16 1.98 3,000 1,590 0
18/11/2008
2.07
 12,250 2.17 2.17 2.07 0 0 0
17/11/2008
2.17
 12,440 2.28 2.28 2.17 200 3,470 0
14/11/2008
2.28
 35,560 2.18 2.28 2.09 300 12,760 0
13/11/2008
2.18
 10,580 2.20 2.20 2.10 0 4,460 0
12/11/2008
2.20
 10,220 2.31 2.31 2.20 0 4,450 0
11/11/2008
2.31
 9,890 2.43 2.43 2.31 0 0 0
10/11/2008
2.43
 6,250 2.35 2.43 2.35 0 0 0
07/11/2008
2.35
 21,510 2.47 2.47 2.35 0 380 0
06/11/2008
2.47
 24,840 2.47 2.59 2.37 0 0 0
05/11/2008
2.47
 26,600 2.35 2.47 2.47 0 0 0
04/11/2008
2.35
 15,920 2.24 2.35 2.34 0 0 0
03/11/2008
2.24
 13,800 2.28 2.28 2.18 0 10,000 0
31/10/2008
2.28
 29,660 2.17 2.28 2.27 200 7,540 0
30/10/2008
2.17
 5,650 2.07 2.17 1.99 0 0 0
29/10/2008
2.07
 44,080 1.97 2.07 2.06 0 21,480 0
28/10/2008
1.97
 16,360 2.08 2.08 1.97 0 14,860 0
27/10/2008
2.08
 34,490 2.19 2.19 2.08 0 1,180 0
24/10/2008
2.19
 14,940 2.30 2.30 2.19 250 8,990 0
23/10/2008
2.30
 11,250 2.41 2.41 2.30 300 5,800 0
22/10/2008
2.41
 11,530 2.41 2.41 2.33 4,990 0 0
21/10/2008
2.41
 32,350 2.30 2.41 2.37 20,000 0 0
20/10/2008
2.30
 17,080 2.37 2.37 2.29 0 0 0
17/10/2008
2.37
 10,640 2.41 2.51 2.37 200 0 0
16/10/2008
2.41
 8,740 2.53 2.53 2.40 550 0 0
15/10/2008
2.53
 62,540 2.41 2.53 2.30 5,120 54,950 0
14/10/2008
2.41
 5,760 2.30 2.41 2.30 0 5,220 0
13/10/2008
2.30
 23,950 2.42 2.42 2.30 200 23,950 0
10/10/2008
2.42
 4,970 2.54 2.54 2.42 0 890 0
09/10/2008
2.54
 19,970 2.67 2.67 2.54 0 19,350 0
08/10/2008
2.67
 3,060 2.80 2.80 2.67 0 1,580 0
07/10/2008
2.80
 11,590 2.95 2.95 2.80 4,540 11,590 0
06/10/2008
2.95
 7,580 3.10 3.10 2.95 1,500 1,670 0
03/10/2008
3.10
 5,140 3.10 3.10 2.99 0 0 0
02/10/2008
3.10
 21,560 3.08 3.11 2.99 380 18,660 0
01/10/2008
3.08
 13,290 3.11 3.21 3.08 380 4,540 0
30/09/2008
3.11
 2,300 3.27 3.27 3.11 0 1,500 0
29/09/2008
3.27
 4,490 3.27 3.27 3.27 2,980 0 0
26/09/2008
3.27
 27,160 3.14 3.27 3.27 7,480 380 0
25/09/2008
3.14
 4,960 2.99 3.14 3.12 0 380 0
24/09/2008
2.99
 4,650 2.98 3.13 2.99 0 0 0
23/09/2008
2.98
 86,310 3.13 3.27 2.98 50,250 2,980 0
22/09/2008
3.13
 730 2.98 3.13 3.13 480 380 0
19/09/2008
2.98
 19,300 2.84 2.98 2.70 1,000 7,100 0
18/09/2008
2.84
 2,050 2.99 2.99 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |