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)
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
24/03/2009
1.73
 47,060 1.64 1.73 1.72 0 10,500 0
23/03/2009
1.64
 37,400 1.64 1.64 1.57 160 750 0
20/03/2009
1.64
 22,420 1.68 1.68 1.62 0 1,630 0
19/03/2009
1.68
 64,710 1.73 1.79 1.68 22,210 8,540 0
18/03/2009
1.73
 47,760 1.64 1.73 1.71 16,220 20,110 0
17/03/2009
1.64
 75,640 1.57 1.64 1.63 22,680 21,330 0
16/03/2009
1.57
 32,870 1.50 1.57 1.52 8,600 26,150 0
13/03/2009
1.50
 53,660 1.51 1.52 1.50 0 43,460 0
12/03/2009
1.51
 33,050 1.51 1.55 1.49 0 13,480 0
11/03/2009
1.51
 48,700 1.47 1.54 1.51 1,000 35,500 0
10/03/2009
1.47
 12,010 1.45 1.50 1.46 0 9,840 0
09/03/2009
1.45
 10,350 1.47 1.47 1.43 1,000 5,620 0
06/03/2009
1.47
 6,260 1.46 1.49 1.41 500 3,240 0
05/03/2009
1.46
 36,590 1.39 1.46 1.44 0 26,010 0
04/03/2009
1.39
 17,510 1.32 1.39 1.37 7,420 13,310 0
03/03/2009
1.32
 30,100 1.38 1.38 1.32 0 16,100 0
02/03/2009
1.38
 30,300 1.37 1.39 1.37 100 29,340 0
27/02/2009
1.37
 12,380 1.37 1.38 1.34 0 12,200 0
26/02/2009
1.37
 18,680 1.39 1.43 1.36 0 14,540 0
25/02/2009
1.39
 37,620 1.38 1.45 1.38 0 35,030 0
24/02/2009
1.38
 16,990 1.37 1.43 1.32 0 8,000 0
23/02/2009
1.37
 29,330 1.44 1.44 1.37 60 16,180 0
20/02/2009
1.44
 9,600 1.46 1.46 1.44 0 5,050 0
19/02/2009
1.46
 8,240 1.52 1.52 1.46 0 5,960 0
18/02/2009
1.52
 28,200 1.60 1.60 1.52 200 16,690 0
17/02/2009
1.60
 7,130 1.66 1.71 1.60 3,000 380 0
16/02/2009
1.66
 10,790 1.70 1.70 1.66 0 3,820 0
13/02/2009
1.70
 17,420 1.73 1.73 1.69 170 13,970 0
12/02/2009
1.73
 9,100 1.72 1.75 1.72 0 0 0
11/02/2009
1.72
 14,410 1.76 1.76 1.70 0 2,400 0
10/02/2009
1.76
 21,500 1.79 1.79 1.71 0 0 0
09/02/2009
1.79
 14,160 1.71 1.79 1.72 0 0 0
06/02/2009
1.71
 6,820 1.71 1.71 1.69 230 0 0
05/02/2009
1.71
 7,960 1.79 1.82 1.71 1,690 400 0
04/02/2009
1.79
 13,000 1.79 1.80 1.73 0 2,130 0
03/02/2009
1.79
 11,430 1.88 1.88 1.79 0 1,120 0
02/02/2009
1.88
 7,820 1.88 1.88 1.79 0 1,600 0
23/01/2009
1.88
 7,000 1.87 1.91 1.87 0 180 0
22/01/2009
1.87
 8,600 1.79 1.87 1.79 0 350 0
21/01/2009
1.79
 16,060 1.87 1.87 1.79 0 13,640 0
20/01/2009
1.87
 10,600 1.88 1.88 1.87 0 0 0
19/01/2009
1.88
 8,500 1.86 1.92 1.87 0 0 0
16/01/2009
1.86
 8,420 1.85 1.87 1.85 0 300 0
15/01/2009
1.85
 120 1.91 1.91 1.85 0 0 0
14/01/2009
1.91
 9,870 1.91 1.91 1.84 0 300 0
13/01/2009
1.91
 1,700 1.90 1.95 1.84 0 0 0
12/01/2009
1.90
 9,810 1.91 1.93 1.90 0 0 0
09/01/2009
1.91
 7,200 1.91 1.91 1.85 0 0 0
08/01/2009
1.91
 11,080 1.95 1.95 1.87 0 0 0
07/01/2009
1.95
 29,600 1.91 1.95 1.93 200 21,720 0
06/01/2009
1.91
 5,860 1.83 1.91 1.82 0 320 0
05/01/2009
1.83
 20,150 1.91 1.91 1.83 2,430 20,000 0
02/01/2009
1.91
 4,190 1.91 1.96 1.91 2,870 0 0
31/12/2008
1.91
 9,080 1.91 1.91 1.88 3,680 700 0
30/12/2008
1.91
 13,080 1.88 1.91 1.90 3,370 320 0
29/12/2008
1.88
 2,910 1.88 1.92 1.88 2,810 70 0
26/12/2008
1.88
 2,700 1.88 1.88 1.85 1,480 0 0
25/12/2008
1.88
 300 1.85 1.90 1.82 0 0 0
24/12/2008
1.85
 11,620 1.82 1.87 1.76 5,520 0 0
23/12/2008
1.82
 5,940 1.85 1.85 1.79 4,250 190 0
22/12/2008
1.85
 22,560 1.85 1.91 1.85 40 4,850 0
19/12/2008
1.85
 6,770 1.82 1.88 1.76 0 910 0
18/12/2008
1.82
 35,950 1.79 1.82 1.79 0 530 0
17/12/2008
1.79
 43,510 1.86 1.86 1.78 1,890 16,330 0
16/12/2008
1.86
 18,410 1.95 1.95 1.86 10,840 2,200 0
15/12/2008
1.95
 19,440 1.91 1.97 1.87 0 13,800 0
12/12/2008
1.91
 18,200 1.85 1.91 1.80 0 1,500 0
11/12/2008
1.85
 2,750 1.79 1.85 1.71 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |