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)
25/02/2008
5.81
 13,990 5.61 5.86 5.61 2,750 320 0
22/02/2008
5.61
 7,510 5.86 5.86 5.61 1,520 0 0
21/02/2008
5.86
 4,840 6.17 6.17 5.86 0 0 0
20/02/2008
6.17
 1,020 6.37 6.47 6.17 0 0 0
19/02/2008
6.37
 16,550 6.47 6.47 6.27 0 0 0
18/02/2008
6.47
 16,100 6.77 6.77 6.47 250 1,820 0
15/02/2008
6.77
 12,130 6.72 6.77 6.47 250 0 0
14/02/2008
6.72
 12,570 6.47 6.77 6.47 0 1,540 0
13/02/2008
6.47
 5,640 6.72 6.72 6.47 0 0 0
12/02/2008
6.72
 8,470 6.97 6.97 6.72 100 2,710 0
01/02/2008
6.97
 17,580 6.92 7.02 6.92 1,650 0 0
31/01/2008
6.92
 15,300 6.77 6.92 6.57 1,800 510 0
30/01/2008
6.77
 26,430 6.47 6.77 6.77 3,600 3,530 0
29/01/2008
6.47
 13,860 6.17 6.47 6.11 4,000 3,120 0
28/01/2008
6.17
 55,400 6.47 6.47 6.17 500 50,460 0
25/01/2008
6.47
 20,210 6.62 6.62 6.47 0 17,610 0
24/01/2008
6.62
 6,540 6.77 6.77 6.57 0 0 0
23/01/2008
6.77
 10,950 7.13 7.13 6.77 1,000 2,230 0
22/01/2008
7.13
 16,950 7.43 7.43 7.08 0 13,900 0
21/01/2008
7.43
 4,160 7.23 7.43 7.43 3,500 0 0
18/01/2008
7.23
 14,590 7.23 7.43 7.23 5,000 510 0
17/01/2008
7.23
 22,150 7.58 7.68 7.23 0 0 0
16/01/2008
7.58
 23,850 7.23 7.58 7.23 500 15,820 0
15/01/2008
7.23
 6,250 7.58 7.58 7.23 0 0 0
14/01/2008
7.58
 4,830 7.83 7.83 7.48 140 0 0
11/01/2008
7.83
 5,920 7.73 7.93 7.83 0 380 0
10/01/2008
7.73
 50,890 8.14 8.14 7.73 15,380 46,930 0
09/01/2008
8.14
 6,960 8.14 8.19 8.14 1,860 0 0
08/01/2008
8.14
 1,940 8.09 8.29 8.14 740 0 0
07/01/2008
8.09
 2,690 8.24 8.24 8.09 0 0 0
04/01/2008
8.24
 18,700 8.34 8.34 8.24 10,000 16,140 0
03/01/2008
8.34
 16,910 8.34 8.49 8.34 12,000 1,860 0
02/01/2008
8.34
 21,300 8.34 8.59 8.34 19,950 740 0
28/12/2007
8.34
 7,080 8.34 8.34 8.29 50 0 0
27/12/2007
8.34
 17,830 8.09 8.34 8.34 15,330 10,000 0
26/12/2007
8.09
 12,740 8.19 8.19 8.09 900 12,000 0
25/12/2007
8.19
 12,200 8.34 8.34 8.19 50 10,000 0
24/12/2007
8.34
 10,710 8.34 8.69 8.19 0 10,000 0
21/12/2007
8.34
 8,620 8.39 8.44 8.34 0 0 0
20/12/2007
8.39
 23,090 8.34 8.64 8.39 19,090 10,000 0
19/12/2007
8.34
 17,980 8.29 8.49 8.34 6,340 6,280 0
18/12/2007
8.29
 27,080 8.49 8.49 8.19 14,490 0 0
17/12/2007
8.49
 17,010 8.14 8.49 8.44 15,000 0 0
14/12/2007
8.14
 21,190 8.29 8.34 8.14 350 19,090 0
13/12/2007
8.29
 21,570 8.44 8.54 8.29 15,000 6,340 0
12/12/2007
8.44
 18,290 8.49 8.49 8.29 770 14,490 0
11/12/2007
8.49
 31,780 8.49 8.54 8.49 25,710 15,000 0
10/12/2007
8.49
 1,520 8.59 8.59 8.49 0 350 0
07/12/2007
8.59
 16,200 8.64 8.64 8.59 0 15,000 0
06/12/2007
8.64
 3,420 8.64 8.74 8.64 0 770 0
05/12/2007
8.64
 27,010 8.74 8.74 8.49 0 25,710 0
04/12/2007
8.74
 14,300 8.74 8.74 8.74 0 0 0
03/12/2007
8.74
 1,310 8.69 8.74 8.64 0 0 0
30/11/2007
8.69
 590 8.69 8.74 8.69 0 0 0
29/11/2007
8.69
 8,100 8.74 8.79 8.69 850 0 0
28/11/2007
8.74
 17,310 8.69 8.79 8.69 7,660 0 0
27/11/2007
8.69
 17,370 8.69 8.79 8.69 320 0 0
26/11/2007
8.69
 9,690 8.64 8.79 8.69 200 0 0
23/11/2007
8.64
 7,600 8.64 8.74 8.64 0 850 0
22/11/2007
8.64
 9,470 8.69 8.74 8.59 320 7,660 0
21/11/2007
8.69
 2,070 8.74 8.74 8.69 0 320 0
20/11/2007
8.74
 6,550 8.74 8.74 8.39 2,000 200 0
19/11/2007
8.74
 5,760 8.69 8.74 8.64 1,000 0 0
16/11/2007
8.69
 1,360 8.79 8.79 8.69 0 320 0
15/11/2007
8.79
 6,900 8.79 8.84 8.69 50,000 50,000 0
14/11/2007
8.79
 15,640 8.69 9.00 8.69 0 2,000 0
13/11/2007
8.69
 5,370 8.84 8.84 8.69 0 1,000 0
12/11/2007
8.84
 3,940 9.05 9.05 8.84 0 0 0
09/11/2007
9.05
 36,690 9.05 9.10 8.94 33,200 0 0
08/11/2007
9.05
 49,620 9.05 9.10 9.00 47,030 0 0
07/11/2007
9.05
 38,270 9.05 9.20 9.05 30,330 0 0
06/11/2007
9.05
 29,850 8.89 9.10 9.00 25,010 0 0
05/11/2007
8.89
 42,690 8.59 8.94 8.84 36,020 17,180 0
02/11/2007
8.59
 75,050 8.79 8.79 8.59 16,510 63,050 0
01/11/2007
8.79
 33,690 9.05 9.05 8.79 440 30,330 0
31/10/2007
9.05
 26,880 8.79 9.05 8.74 1,030 25,010 0
30/10/2007
8.79
 41,070 9.00 9.05 8.79 5,360 36,020 0
29/10/2007
9.00
 19,720 9.20 9.20 8.74 960 16,510 0
26/10/2007
9.20
 8,970 9.25 9.25 9.10 0 440 0
25/10/2007
9.25
 23,310 9.25 9.25 9.15 0 1,030 0
24/10/2007
9.25
 11,430 9.15 9.25 9.25 0 5,360 0
23/10/2007
9.15
 10,170 9.30 9.30 9.15 0 960 0
22/10/2007
9.30
 11,290 9.40 9.40 9.00 3,900 0 0
19/10/2007
9.40
 5,500 9.40 9.40 9.35 0 0 0
18/10/2007
9.40
 6,170 9.45 9.45 9.40 0 0 0
17/10/2007
9.45
 20,320 9.40 9.45 9.40 0 0 0
16/10/2007
9.40
 14,540 9.45 9.45 9.35 40 3,900 0
15/10/2007
9.45
 6,670 9.50 9.50 9.40 0 0 0
12/10/2007
9.50
 12,470 9.50 9.50 9.45 0 0 0
11/10/2007
9.50
 12,170 9.55 9.55 9.45 0 0 0
10/10/2007
9.55
 58,760 9.45 9.75 9.50 50,100 0 0
09/10/2007
9.45
 8,700 9.20 9.50 9.20 100 0 0
08/10/2007
9.20
 19,730 9.40 9.60 9.20 300 0 0
05/10/2007
9.40
 30,720 9.00 9.40 9.30 0 0 0
04/10/2007
9.00
 81,100 9.35 9.60 9.00 1,000 50,100 0
03/10/2007
9.35
 21,000 9.55 9.55 9.25 0 100 0
02/10/2007
9.55
 19,550 9.60 9.60 9.55 200 300 0
01/10/2007
9.60
 32,970 9.30 9.75 9.20 0 0 0
28/09/2007
9.30
 23,470 9.10 9.35 9.20 12,200 1,000 0
27/09/2007
9.10
 6,490 9.20 9.20 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |