CTCP Nhựa Bình Minh (bmp)

141.80
3.40
(2.46%)
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
(2026-02-23) 		-23.30 -14.40% 2,587,700 -770,500 -113.2
138.40
162.50
138.40
2 tháng
(2026-01-15) 		-35.50 -20.40% 6,663,200 -1,845,200 -286.6
138.40
174
138.40
3 tháng
(2025-12-16) 		-39.10 -22.02% 9,617,100 -1,834,100 -283.5
138.40
188.80
138.40
6 tháng
(2025-09-17) 		-6.28 -4.33% 18,121,600 -2,080,000 -315.4
135.64
188.80
138.40
12 tháng
(2025-03-21) 		27.24 24.48% 43,528,100 277,381 -63.3
98.27
188.80
138.40
24 tháng
(2024-03-26) 		47.80 52.69% 97,666,700 -1,157,348 -202.4
80.18
188.80
138.40
36 tháng
(2023-04-03) 		95.68 223.42% 167,291,400 -1,077,971 -141.5
42.82
188.80
138.40
60 tháng
(2021-04-12) 		98.79 248.75% 206,853,300 2,337,288 57.4
34.31
188.80
138.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |