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)
25/07/2008
2.85
 1,610 2.93 2.93 2.85 1,500 1,000 0
24/07/2008
2.93
 29,460 3.02 3.02 2.93 600 4,480 0
23/07/2008
3.02
 9,450 3.11 3.11 3.02 9,430 0 0
22/07/2008
3.11
 100 3.21 3.21 3.11 0 100 0
21/07/2008
3.21
 1,090 3.30 3.30 3.21 0 0 0
18/07/2008
3.30
 21,570 3.40 3.49 3.30 0 0 0
17/07/2008
3.40
 51,330 3.30 3.40 3.40 0 45,000 0
16/07/2008
3.30
 31,840 3.21 3.30 3.11 0 0 0
15/07/2008
3.21
 2,550 3.14 3.21 3.21 0 0 0
14/07/2008
3.14
 6,780 3.05 3.14 3.11 0 0 0
11/07/2008
3.05
 5,620 2.97 3.05 3.05 0 0 0
10/07/2008
2.97
 12,950 2.89 2.97 2.96 0 0 0
09/07/2008
2.89
 7,860 2.80 2.89 2.89 0 0 0
08/07/2008
2.80
 9,720 2.72 2.80 2.65 570 0 0
07/07/2008
2.72
 43,150 2.81 2.89 2.72 27,890 0 0
04/07/2008
2.81
 14,140 2.73 2.81 2.81 2,700 0 0
03/07/2008
2.73
 6,220 2.65 2.73 2.73 0 0 0
02/07/2008
2.65
 13,220 2.58 2.65 2.65 1,000 150 0
01/07/2008
2.58
 3,740 2.51 2.58 2.58 0 0 0
30/06/2008
2.51
 24,270 2.44 2.51 2.37 0 11,980 0
27/06/2008
2.44
 13,020 2.37 2.44 2.30 0 0 0
26/06/2008
2.37
 24,910 2.44 2.51 2.37 0 20,030 0
25/06/2008
2.44
 1,740 2.37 2.44 2.44 0 0 0
24/06/2008
2.37
 3,590 2.30 2.37 2.24 0 0 0
23/06/2008
2.30
 7,920 2.37 2.44 2.30 0 0 0
20/06/2008
2.37
 4,460 2.44 2.44 2.37 4,380 0 0
19/06/2008
2.44
 3,380 2.51 2.51 2.44 0 0 0
18/06/2008
2.51
 36,250 2.56 2.62 2.51 24,040 0 0
17/06/2008
2.56
 28,190 2.52 2.56 2.56 5,570 0 0
16/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
16/06/2008
2.52
 45,100 2.47 2.52 2.43 360 4,380 0
13/06/2008
2.47
 5,470 2.52 2.52 2.47 90 0 0
12/06/2008
2.52
 7,710 2.57 2.57 2.52 750 1,000 0
11/06/2008
2.57
 31,650 2.62 2.62 2.57 9,610 28,610 0
10/06/2008
2.62
 360 2.67 2.67 2.62 0 360 0
09/06/2008
2.67
 90 2.72 2.72 2.67 80 90 0
06/06/2008
2.72
 1,750 2.78 2.78 2.72 1,700 750 0
05/06/2008
2.78
 300 2.83 2.83 2.78 200 200 0
04/06/2008
2.83
 1,260 2.89 2.89 2.83 1,200 1,260 0
03/06/2008
2.89
 6,100 2.94 2.94 2.89 6,100 1,100 0
02/06/2008
2.94
 1,600 2.99 2.99 2.94 1,600 1,600 0
30/05/2008
2.99
 1,100 3.05 3.05 2.99 100 750 0
29/05/2008
3.05
 0 3.05 3.05 3.05 0 0 0
28/05/2008
3.05
 0 3.05 3.05 3.05 0 0 0
27/05/2008
3.05
 0 3.05 3.05 3.05 0 0 0
26/05/2008
3.05
 2,500 3.10 3.10 3.05 2,500 500 0
23/05/2008
3.10
 1,080 3.15 3.15 3.10 1,050 0 0
22/05/2008
3.15
 5,490 3.21 3.21 3.15 5,480 0 0
21/05/2008
3.21
 25,000 3.26 3.26 3.21 0 0 0
20/05/2008
3.26
 45,000 3.31 3.31 3.26 0 17,680 0
19/05/2008
3.31
 1,050 3.37 3.37 3.31 0 1,050 0
16/05/2008
3.37
 30,230 3.42 3.42 3.37 0 13,150 0
15/05/2008
3.42
 100 3.47 3.47 3.42 0 100 0
14/05/2008
3.47
 100 3.53 3.53 3.47 0 0 0
13/05/2008
3.53
 100 3.58 3.58 3.53 0 100 0
12/05/2008
3.58
 200 3.63 3.63 3.58 0 0 0
09/05/2008
3.63
 620 3.69 3.69 3.63 0 0 0
08/05/2008
3.69
 110 3.74 3.74 3.69 0 0 0
07/05/2008
3.74
 130 3.79 3.79 3.74 0 0 0
06/05/2008
3.79
 910 3.85 3.85 3.79 0 0 0
05/05/2008
3.85
 1,240 3.85 3.87 3.79 0 0 0
29/04/2008
3.85
 2,890 3.87 3.87 3.82 0 0 0
28/04/2008
3.87
 4,960 3.93 3.93 3.87 0 0 0
25/04/2008
3.93
 6,300 3.98 3.98 3.93 0 0 0
24/04/2008
3.98
 1,490 4.06 4.06 3.98 0 0 0
23/04/2008
4.06
 130 4.14 4.14 4.06 0 0 0
22/04/2008
4.14
 31,660 4.06 4.14 3.98 0 1,030 0
21/04/2008
4.06
 2,980 4.14 4.14 4.06 0 0 0
18/04/2008
4.14
 1,690 4.22 4.27 4.14 0 0 0
17/04/2008
4.22
 18,170 4.14 4.22 4.06 11,510 0 0
16/04/2008
4.14
 34,100 4.06 4.14 4.03 33,490 1,000 0
11/04/2008
4.06
 4,220 4.14 4.14 4.06 0 0 0
10/04/2008
4.14
 62,990 4.22 4.25 4.14 60,980 0 0
09/04/2008
4.22
 6,040 4.27 4.27 4.22 1,910 0 0
08/04/2008
4.27
 90,680 4.19 4.27 4.27 84,110 45,000 0
07/04/2008
4.19
 1,100 4.11 4.19 4.19 -30,000 0 0
04/04/2008
4.11
 2,020 4.09 4.11 4.11 0 0 0
03/04/2008
4.09
 30,010 4.06 4.09 4.09 0 30,000 0
02/04/2008
4.06
 30,060 4.03 4.06 4.06 18,400 30,000 0
01/04/2008
4.03
 25,830 4.01 4.03 4.03 17,500 25,780 0
31/03/2008
4.01
 15,910 3.98 4.01 4.01 380 15,850 0
28/03/2008
3.98
 30,550 3.95 3.98 3.95 16,710 30,000 0
27/03/2008
3.95
 3,860 3.93 3.95 3.90 0 2,130 0
26/03/2008
3.93
 72,080 3.87 3.95 3.69 2,950 49,140 0
25/03/2008
3.87
 3,320 4.06 4.06 3.87 0 0 0
24/03/2008
4.06
 27,380 4.25 4.25 4.06 1,430 17,090 0
21/03/2008
4.25
 15,220 4.43 4.43 4.22 0 0 0
20/03/2008
4.43
 14,260 4.54 4.54 4.41 600 2,950 0
19/03/2008
4.54
 12,950 4.54 4.76 4.54 0 0 0
18/03/2008
4.54
 30,330 4.76 4.76 4.54 12,000 1,310 0
17/03/2008
4.76
 12,190 4.86 4.86 4.62 60 60 0
14/03/2008
4.86
 14,450 4.70 4.86 4.81 5,000 0 0
13/03/2008
4.70
 43,490 4.92 5.02 4.70 34,500 10,020 0
12/03/2008
4.92
 23,540 4.92 5.02 4.70 0 12,640 0
11/03/2008
4.92
 1,810 5.08 5.08 4.84 0 0 0
10/03/2008
5.08
 43,970 5.32 5.56 5.08 6,780 5,020 0
07/03/2008
5.32
 61,000 5.08 5.32 5.32 14,400 34,540 0
06/03/2008
5.08
 63,370 4.84 5.08 5.08 35,060 0 0
05/03/2008
4.84
 58,770 5.08 5.08 4.84 48,000 0 0
04/03/2008
5.08
 1,730 5.34 5.34 5.08 0 0 0
03/03/2008
5.34
 7,110 5.61 5.61 5.34 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |