CTCP Nhựa Bình Minh (bmp)

143.70
-3.20
(-2.18%)
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
(2026-08-18) 		0.80 0.55% 1,678,800 -59,050 -17.4
138.20
175.10
143.70
2 tháng
(2026-07-20) 		-8 -5.16% 4,246,100 202,750 23.6
138.20
175.10
143.70
3 tháng
(2026-06-19) 		1.70 1.17% 7,703,400 1,384,750 202.9
138.20
175.10
143.70
6 tháng
(2026-03-23) 		32.26 28.14% 19,007,000 317,150 73.8
114.64
175.10
143.70
12 tháng
(2025-09-22) 		8.96 6.49% 39,413,100 -2,705,850 -367.2
114.64
178.58
143.70
24 tháng
(2024-09-27) 		44.14 42.95% 92,854,000 171,529 -99.4
92.95
178.58
143.70
36 tháng
(2023-10-03) 		85.12 137.79% 150,391,500 1,243,297 -10.0
57.87
178.58
143.70
60 tháng
(2021-10-13) 		113.69 342.35% 222,001,300 619,620 -71.2
33.08
178.58
143.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2008
3.03
 1,090 3.12 3.12 3.03 0 0 0
18/07/2008
3.12
 21,570 3.21 3.31 3.12 0 0 0
17/07/2008
3.21
 51,330 3.12 3.21 3.21 0 45,000 0
16/07/2008
3.12
 31,840 3.03 3.12 2.94 0 0 0
15/07/2008
3.03
 2,550 2.97 3.03 3.03 0 0 0
14/07/2008
2.97
 6,780 2.89 2.97 2.94 0 0 0
11/07/2008
2.89
 5,620 2.81 2.89 2.89 0 0 0
10/07/2008
2.81
 12,950 2.73 2.81 2.80 0 0 0
09/07/2008
2.73
 7,860 2.65 2.73 2.73 0 0 0
08/07/2008
2.65
 9,720 2.58 2.65 2.50 570 0 0
07/07/2008
2.58
 43,150 2.66 2.74 2.58 27,890 0 0
04/07/2008
2.66
 14,140 2.58 2.66 2.66 2,700 0 0
03/07/2008
2.58
 6,220 2.51 2.58 2.58 0 0 0
02/07/2008
2.51
 13,220 2.44 2.51 2.51 1,000 150 0
01/07/2008
2.44
 3,740 2.37 2.44 2.44 0 0 0
30/06/2008
2.37
 24,270 2.30 2.37 2.24 0 11,980 0
27/06/2008
2.30
 13,020 2.24 2.30 2.17 0 0 0
26/06/2008
2.24
 24,910 2.30 2.37 2.24 0 20,030 0
25/06/2008
2.30
 1,740 2.24 2.30 2.30 0 0 0
24/06/2008
2.24
 3,590 2.18 2.24 2.12 0 0 0
23/06/2008
2.18
 7,920 2.24 2.31 2.18 0 0 0
20/06/2008
2.24
 4,460 2.31 2.31 2.24 4,380 0 0

Chính sách bảo mật | Điều khoản sử dụng |