CTCP Nhựa Bình Minh (bmp)

146
-1.40
(-0.95%)
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)
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
10/12/2008
1.79
 19,250 1.88 1.88 1.79 1,050 0 0
09/12/2008
1.88
 1,010 1.82 1.88 1.78 0 610 0
08/12/2008
1.82
 17,540 1.84 1.84 1.76 5,500 0 0
05/12/2008
1.84
 24,910 1.86 1.86 1.78 0 0 0
04/12/2008
1.86
 32,120 1.78 1.86 1.84 0 300 0
03/12/2008
1.78
 60,460 1.69 1.78 1.67 0 1,380 0
02/12/2008
1.69
 116,280 1.78 1.78 1.69 200 100,380 0
01/12/2008
1.78
 8,790 1.80 1.86 1.71 0 0 0
28/11/2008
1.80
 11,960 1.73 1.81 1.79 0 0 0
27/11/2008
1.73
 24,610 1.81 1.81 1.73 200 5,810 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2008
1.81
 3,700 1.81 1.90 1.74 1,470 0 0
25/11/2008
1.81
 38,810 1.90 1.96 1.81 3,000 29,480 0
24/11/2008
1.90
 24,330 1.82 1.90 1.76 0 18,000 0
21/11/2008
1.82
 18,130 1.81 1.82 1.73 0 2,070 0
20/11/2008
1.81
 41,540 1.90 1.90 1.81 0 0 0
19/11/2008
1.90
 9,800 1.96 2.04 1.87 3,000 1,590 0
18/11/2008
1.96
 12,250 2.05 2.05 1.96 0 0 0
17/11/2008
2.05
 12,440 2.15 2.15 2.05 200 3,470 0
14/11/2008
2.15
 35,560 2.06 2.16 1.98 300 12,760 0
13/11/2008
2.06
 10,580 2.08 2.08 1.98 0 4,460 0
12/11/2008
2.08
 10,220 2.19 2.19 2.08 0 4,450 0
11/11/2008
2.19
 9,890 2.30 2.30 2.19 0 0 0
10/11/2008
2.30
 6,250 2.22 2.30 2.22 0 0 0
07/11/2008
2.22
 21,510 2.33 2.33 2.22 0 380 0
06/11/2008
2.33
 24,840 2.33 2.45 2.24 0 0 0
05/11/2008
2.33
 26,600 2.23 2.33 2.33 0 0 0
04/11/2008
2.23
 15,920 2.12 2.23 2.21 0 0 0
03/11/2008
2.12
 13,800 2.15 2.15 2.06 0 10,000 0
31/10/2008
2.15
 29,660 2.06 2.15 2.15 200 7,540 0
30/10/2008
2.06
 5,650 1.96 2.06 1.88 0 0 0
29/10/2008
1.96
 44,080 1.87 1.96 1.95 0 21,480 0
28/10/2008
1.87
 16,360 1.96 1.96 1.87 0 14,860 0

Chính sách bảo mật | Điều khoản sử dụng |