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)
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
27/10/2008
1.96
 34,490 2.07 2.07 1.96 0 1,180 0
24/10/2008
2.07
 14,940 2.17 2.17 2.07 250 8,990 0
23/10/2008
2.17
 11,250 2.28 2.28 2.17 300 5,800 0
22/10/2008
2.28
 11,530 2.28 2.28 2.20 4,990 0 0
21/10/2008
2.28
 32,350 2.18 2.28 2.24 20,000 0 0
20/10/2008
2.18
 17,080 2.24 2.24 2.16 0 0 0
17/10/2008
2.24
 10,640 2.28 2.38 2.24 200 0 0
16/10/2008
2.28
 8,740 2.39 2.39 2.27 550 0 0
15/10/2008
2.39
 62,540 2.28 2.39 2.17 5,120 54,950 0
14/10/2008
2.28
 5,760 2.18 2.28 2.18 0 5,220 0
13/10/2008
2.18
 23,950 2.29 2.29 2.18 200 23,950 0
10/10/2008
2.29
 4,970 2.40 2.40 2.29 0 890 0
09/10/2008
2.40
 19,970 2.52 2.52 2.40 0 19,350 0
08/10/2008
2.52
 3,060 2.65 2.65 2.52 0 1,580 0
07/10/2008
2.65
 11,590 2.79 2.79 2.65 4,540 11,590 0
06/10/2008
2.79
 7,580 2.94 2.94 2.79 1,500 1,670 0
03/10/2008
2.94
 5,140 2.94 2.94 2.83 0 0 0
02/10/2008
2.94
 21,560 2.91 2.94 2.83 380 18,660 0
01/10/2008
2.91
 13,290 2.94 3.03 2.91 380 4,540 0
30/09/2008
2.94
 2,300 3.09 3.09 2.94 0 1,500 0
29/09/2008
3.09
 4,490 3.09 3.09 3.09 2,980 0 0
26/09/2008
3.09
 27,160 2.97 3.09 3.09 7,480 380 0
25/09/2008
2.97
 4,960 2.83 2.97 2.95 0 380 0
24/09/2008
2.83
 4,650 2.82 2.96 2.83 0 0 0
23/09/2008
2.82
 86,310 2.96 3.09 2.82 50,250 2,980 0
22/09/2008
2.96
 730 2.82 2.96 2.96 480 380 0
19/09/2008
2.82
 19,300 2.69 2.82 2.55 1,000 7,100 0
18/09/2008
2.69
 2,050 2.83 2.83 2.69 0 0 0
17/09/2008
2.83
 4,900 2.97 2.97 2.83 0 0 0
16/09/2008
2.97
 8,410 3.12 3.12 2.97 200 7,210 0
15/09/2008
3.12
 40,580 3.27 3.43 3.12 300 39,360 0
12/09/2008
3.27
 6,520 3.43 3.43 3.27 0 0 0
11/09/2008
3.43
 14,250 3.58 3.58 3.43 400 1,540 0
10/09/2008
3.58
 1,360 3.64 3.64 3.58 0 0 0
09/09/2008
3.64
 3,820 3.64 3.82 3.64 800 0 0
08/09/2008
3.64
 7,540 3.82 3.82 3.64 300 0 0
05/09/2008
3.82
 10,660 4.00 4.00 3.82 0 2,080 0
04/09/2008
4.00
 24,350 3.88 4.06 3.88 0 400 0
03/09/2008
3.88
 9,230 3.70 3.88 3.88 0 1,600 0
29/08/2008
3.70
 20,320 3.88 3.88 3.70 360 1,540 0
28/08/2008
3.88
 75,460 4.06 4.18 3.88 19,590 0 0
27/08/2008
4.06
 60,070 3.91 4.09 3.94 -19,590 0 0
26/08/2008
3.91
 55,850 3.73 3.91 3.85 0 0 0
25/08/2008
3.73
 36,080 3.58 3.73 3.64 0 360 0
22/08/2008
3.58
 31,070 3.58 3.73 3.58 100 3,100 0
21/08/2008
3.58
 30,230 3.46 3.61 3.37 0 0 0
20/08/2008
3.46
 39,360 3.55 3.55 3.40 100 0 0
19/08/2008
3.55
 32,040 3.70 3.70 3.52 300 0 0
18/08/2008
3.70
 23,720 3.55 3.70 3.67 300 100 0
15/08/2008
3.55
 30,870 3.46 3.55 3.55 0 0 0
14/08/2008
3.46
 38,320 3.37 3.46 3.46 610 100 0
13/08/2008
3.37
 56,510 3.27 3.37 3.18 20,010 300 0
12/08/2008
3.27
 29,460 3.18 3.27 3.27 5,960 300 0
11/08/2008
3.18
 27,490 3.09 3.18 3.18 1,200 0 0
08/08/2008
3.09
 11,620 3.15 3.15 3.09 600 610 0
07/08/2008
3.15
 42,190 3.12 3.21 3.15 400 0 0
06/08/2008
3.12
 15,850 3.03 3.12 3.03 300 0 0
05/08/2008
3.03
 49,230 3.12 3.12 3.03 1,780 4,250 0
04/08/2008
3.12
 15,530 3.06 3.15 2.97 3,280 0 0
01/08/2008
3.06
 22,260 3.02 3.09 3.06 1,100 0 0
31/07/2008
3.02
 34,860 2.94 3.02 3.00 0 0 0
30/07/2008
2.94
 27,830 2.85 2.94 2.85 0 0 0
29/07/2008
2.85
 1,750 2.77 2.85 2.85 0 0 0
28/07/2008
2.77
 12,280 2.69 2.77 2.61 0 0 0
25/07/2008
2.69
 1,610 2.77 2.77 2.69 1,500 1,000 0
24/07/2008
2.77
 29,460 2.86 2.86 2.77 600 4,480 0
23/07/2008
2.86
 9,450 2.94 2.94 2.86 9,430 0 0
22/07/2008
2.94
 100 3.03 3.03 2.94 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |