CTCP Nhựa Bình Minh (bmp)

138.40
-0.10
(-0.07%)
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)
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
17/09/2008
2.99
 4,900 3.14 3.14 2.99 0 0 0
16/09/2008
3.14
 8,410 3.30 3.30 3.14 200 7,210 0
15/09/2008
3.30
 40,580 3.46 3.62 3.30 300 39,360 0
12/09/2008
3.46
 6,520 3.62 3.62 3.46 0 0 0
11/09/2008
3.62
 14,250 3.78 3.78 3.62 400 1,540 0
10/09/2008
3.78
 1,360 3.85 3.85 3.78 0 0 0
09/09/2008
3.85
 3,820 3.85 4.04 3.85 800 0 0
08/09/2008
3.85
 7,540 4.04 4.04 3.85 300 0 0
05/09/2008
4.04
 10,660 4.23 4.23 4.04 0 2,080 0
04/09/2008
4.23
 24,350 4.10 4.30 4.10 0 400 0
03/09/2008
4.10
 9,230 3.91 4.10 4.10 0 1,600 0
29/08/2008
3.91
 20,320 4.10 4.10 3.91 360 1,540 0
28/08/2008
4.10
 75,460 4.30 4.42 4.10 19,590 0 0
27/08/2008
4.30
 60,070 4.14 4.33 4.17 -19,590 0 0
26/08/2008
4.14
 55,850 3.94 4.14 4.07 0 0 0
25/08/2008
3.94
 36,080 3.78 3.94 3.85 0 360 0
22/08/2008
3.78
 31,070 3.78 3.94 3.78 100 3,100 0
21/08/2008
3.78
 30,230 3.65 3.81 3.56 0 0 0
20/08/2008
3.65
 39,360 3.75 3.75 3.59 100 0 0
19/08/2008
3.75
 32,040 3.91 3.91 3.72 300 0 0
18/08/2008
3.91
 23,720 3.75 3.91 3.88 300 100 0
15/08/2008
3.75
 30,870 3.65 3.75 3.75 0 0 0
14/08/2008
3.65
 38,320 3.56 3.65 3.65 610 100 0
13/08/2008
3.56
 56,510 3.46 3.56 3.37 20,010 300 0
12/08/2008
3.46
 29,460 3.37 3.46 3.46 5,960 300 0
11/08/2008
3.37
 27,490 3.27 3.37 3.37 1,200 0 0
08/08/2008
3.27
 11,620 3.33 3.33 3.27 600 610 0
07/08/2008
3.33
 42,190 3.30 3.40 3.33 400 0 0
06/08/2008
3.30
 15,850 3.21 3.30 3.21 300 0 0
05/08/2008
3.21
 49,230 3.30 3.30 3.21 1,780 4,250 0
04/08/2008
3.30
 15,530 3.24 3.33 3.14 3,280 0 0
01/08/2008
3.24
 22,260 3.19 3.27 3.24 1,100 0 0
31/07/2008
3.19
 34,860 3.10 3.19 3.17 0 0 0
30/07/2008
3.10
 27,830 3.01 3.10 3.01 0 0 0
29/07/2008
3.01
 1,750 2.93 3.01 3.01 0 0 0
28/07/2008
2.93
 12,280 2.85 2.93 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |