CTCP Nhựa Bình Minh (bmp)

160.10
-4.40
(-2.67%)
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
(2025-11-04) 		-5.50 -3.34% 2,351,600 -226,400 -36.0
156.20
172.19
164.50
2 tháng
(2025-10-06) 		22.88 16.81% 5,678,800 -97,000 -11.9
136.02
172.19
164.50
3 tháng
(2025-09-05) 		14.80 10.26% 7,560,500 -205,200 -26.8
135.64
172.19
164.50
6 tháng
(2025-06-09) 		30.96 24.18% 17,759,900 -499,785 -73.6
126.02
172.19
164.50
12 tháng
(2024-12-09) 		43.41 37.56% 45,976,200 602,701 35.2
98.27
172.19
164.50
24 tháng
(2023-12-15) 		84.51 113.46% 101,250,100 882,865 94.8
73.73
172.19
164.50
36 tháng
(2022-12-20) 		116.03 270.02% 162,587,700 229,497 99.5
41.95
172.19
164.50
60 tháng
(2020-12-30) 		119.75 305.15% 211,551,230 2,817,018 230.7
34.31
172.19
164.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2007
10.36
 28,010 10.36 10.47 10.36 25,000 11,560 0
29/06/2007
10.36
 34,760 10.26 10.36 10.36 33,590 10,970 0
28/06/2007
10.26
 23,020 10.20 10.26 10.15 14,870 12,940 0
27/06/2007
10.20
 13,970 10.42 10.42 10.20 7,050 11,320 0
26/06/2007
10.42
 31,020 10.10 10.42 10.10 24,650 13,520 0
25/06/2007
10.10
 17,330 10.26 10.26 10.10 660 13,630 0
22/06/2007
10.26
 29,790 10.26 10.26 10.26 17,980 14,090 0
21/06/2007
10.26
 26,250 10.58 10.58 10.20 0 19,400 0
20/06/2007
10.58
 16,400 10.42 10.63 10.58 0 13,040 0
19/06/2007
10.42
 29,650 9.94 10.42 10.42 15,590 22,320 0
18/06/2007
9.94
 78,370 10.42 10.42 9.94 13,050 75,910 0
15/06/2007
10.42
 20,750 10.63 10.63 10.42 880 16,610 0
14/06/2007
10.63
 24,090 10.63 10.63 10.63 4,530 15,250 0
13/06/2007
10.63
 38,670 11.05 11.05 10.63 10,670 18,670 0
12/06/2007
11.05
 20,340 11.16 11.16 10.79 14,990 13,050 0
11/06/2007
11.16
 2,700 11.05 11.16 10.63 700 880 0
08/06/2007
11.05
 9,270 10.90 11.32 11.05 1,450 2,000 0
07/06/2007
10.90
 14,650 10.90 10.90 10.90 0 13,200 0
06/06/2007
10.90
 18,940 11.16 11.16 10.90 5,250 14,990 0
05/06/2007
11.16
 3,580 11.16 11.16 11.16 3,210 700 0
04/06/2007
11.16
 2,500 11.27 11.80 11.16 1,000 1,450 0
01/06/2007
11.27
 4,660 11.21 11.43 11.27 360 0 0
31/05/2007
11.21
 7,300 11.16 11.43 11.16 290 5,250 0
30/05/2007
11.16
 10,260 11.43 11.75 11.16 9,580 3,210 0
29/05/2007
11.43
 3,220 11.43 11.43 11.43 0 1,000 0
28/05/2007
11.43
 4,130 11.69 11.96 11.43 1,180 360 0
25/05/2007
11.69
 9,250 11.69 11.69 11.43 1,860 290 0
24/05/2007
11.69
 27,360 11.69 11.69 11.59 27,260 9,580 0
23/05/2007
11.69
 7,850 11.96 11.96 11.69 100 0 0
22/05/2007
11.96
 65,090 11.43 11.96 11.75 52,470 1,180 0
21/05/2007
11.43
 9,920 10.90 11.43 11.43 9,920 100 0
18/05/2007
10.90
 29,630 11.16 11.16 10.90 20,000 29,020 0
17/05/2007
11.16
 12,550 11.59 11.59 11.16 0 100 0
16/05/2007
11.59
 48,350 11.59 11.96 11.59 42,900 13,540 0
15/05/2007
11.59
 82,110 11.21 11.75 11.59 73,510 48,850 0
14/05/2007
11.21
 58,030 10.68 11.21 10.63 55,610 20,000 0
11/05/2007
10.68
 28,880 10.68 10.68 10.36 25,690 0 0
10/05/2007
10.68
 21,170 10.68 10.68 10.68 19,960 0 0
09/05/2007
10.68
 83,640 10.20 10.68 10.63 78,390 50,000 0
08/05/2007
10.20
 29,550 9.73 10.20 9.83 24,500 3,110 0
07/05/2007
9.73
 40,040 9.51 9.83 9.57 29,490 19,140 0
04/05/2007
9.51
 46,280 9.09 9.51 8.66 36,920 31,400 0
03/05/2007
9.09
 33,380 8.66 9.09 8.61 29,720 17,650 0
02/05/2007
8.66
 33,140 8.88 9.30 8.66 22,300 27,140 0
25/04/2007
8.88
 50,290 9.30 9.30 8.88 22,300 37,370 0
24/04/2007
9.30
 15,930 9.78 9.78 9.30 860 15,230 0
23/04/2007
9.78
 23,320 9.99 9.99 9.78 20,000 16,920 0
20/04/2007
9.99
 15,370 9.99 9.99 9.57 12,940 8,520 0
19/04/2007
9.99
 4,590 10.42 10.90 9.99 2,940 0 0
18/04/2007
10.42
 4,860 9.94 10.42 9.94 50 1,090 0
17/04/2007
9.94
 24,920 10.42 10.42 9.94 14,480 22,890 0
16/04/2007
10.42
 4,190 10.84 10.84 10.42 2,960 0 0
13/04/2007
10.84
 17,300 10.95 10.95 10.42 7,590 15,010 0
12/04/2007
10.95
 37,960 10.90 10.95 10.90 37,780 0 0
11/04/2007
10.90
 5,500 10.90 10.90 10.90 3,350 1,620 0
10/04/2007
10.90
 25,340 10.52 10.90 10.90 24,370 0 0
09/04/2007
10.52
 10,210 10.52 10.52 10.47 4,580 500 0
06/04/2007
10.52
 1,170 11.00 11.00 10.52 130 0 0
05/04/2007
11.00
 28,500 10.68 11.00 10.90 22,720 400 0
04/04/2007
10.68
 21,130 10.63 10.68 10.31 2,900 4,180 0
03/04/2007
10.63
 12,350 11.16 11.16 10.63 100 0 0
02/04/2007
11.16
 9,070 11.69 11.69 11.16 0 0 0
30/03/2007
11.69
 65,980 11.69 12.28 11.69 41,170 480 0
29/03/2007
11.69
 60,300 11.16 11.69 11.16 21,510 40,000 0
28/03/2007
11.16
 21,360 11.69 11.69 11.16 100 0 0
27/03/2007
11.69
 49,170 11.69 11.69 11.69 46,850 0 0
26/03/2007
11.69
 49,890 11.59 11.69 11.32 48,010 6,800 0
23/03/2007
11.59
 27,750 11.43 11.59 11.43 22,610 0 0
22/03/2007
11.43
 41,660 11.43 11.43 11.43 31,110 0 0
21/03/2007
11.43
 18,330 11.27 11.80 11.43 8,450 0 0
20/03/2007
11.27
 34,680 11.27 11.80 11.27 6,270 0 0
19/03/2007
11.27
 74,240 11.80 11.80 11.27 630 67,690 0
16/03/2007
11.80
 70,660 11.27 11.80 10.74 500 45,270 0
15/03/2007
11.27
 10,570 11.85 11.85 11.27 4,510 0 0
14/03/2007
11.85
 16,360 12.44 12.44 11.85 2,620 13,760 0
13/03/2007
12.44
 6,380 13.02 13.02 12.44 2,240 1,420 0
12/03/2007
13.02
 12,220 12.86 13.02 13.02 1,970 0 0
09/03/2007
12.86
 27,680 12.28 12.86 12.76 24,710 8,400 0
08/03/2007
12.28
 26,960 12.38 12.76 12.28 10,720 17,120 0
07/03/2007
12.38
 27,070 13.02 13.02 12.38 2,560 25,710 0
06/03/2007
13.02
 71,280 13.02 13.18 13.02 61,070 13,110 0
05/03/2007
13.02
 42,230 13.29 13.29 13.02 30,420 33,330 0
02/03/2007
13.29
 47,330 12.76 13.39 13.02 34,240 1,540 0
01/03/2007
12.76
 34,480 12.65 12.76 12.65 5,590 15,410 0
28/02/2007
12.65
 152,230 13.29 13.29 12.65 55,420 135,680 0
27/02/2007
13.29
 67,420 13.82 14.51 13.29 34,600 38,860 0
26/02/2007
13.82
 89,580 13.18 13.82 13.82 82,010 19,880 0
15/02/2007
13.18
 29,050 13.23 13.23 12.60 1,780 18,540 0
14/02/2007: Cổ tức tiền mặt tỉ lệ: 20%
14/02/2007
13.23
 36,660 13.13 13.23 13.23 32,340 19,590 0
13/02/2007
13.13
 47,720 12.55 13.13 13.13 42,420 17,970 0
12/02/2007
12.55
 99,890 11.97 12.55 11.86 11,960 58,160 0
09/02/2007
11.97
 67,020 12.55 12.55 11.97 51,360 31,010 0
08/02/2007
12.55
 51,800 13.18 13.18 12.55 41,070 42,280 0
07/02/2007
13.18
 50,210 13.18 13.44 12.76 42,670 930 0
06/02/2007
13.18
 69,460 13.13 13.18 13.02 52,170 45,330 0
05/02/2007
13.13
 93,340 13.71 13.71 13.13 58,360 0 0
02/02/2007
13.71
 65,470 13.18 13.71 13.71 0 0 0
01/02/2007
13.18
 310,340 13.23 13.81 13.18 117,790 850 0
31/01/2007
13.23
 298,630 12.65 13.29 13.23 109,330 0 0
30/01/2007
12.65
 141,130 12.07 12.65 12.65 119,910 99,000 0

Chính sách bảo mật | Điều khoản sử dụng |