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)
29/01/2007
12.07
 40,390 11.55 12.07 12.07 13,870 110 0
26/01/2007
11.55
 105,850 12.13 12.13 11.55 62,540 68,250 0
25/01/2007
12.13
 46,170 11.91 12.13 11.33 24,420 19,690 0
24/01/2007
11.91
 35,210 12.49 13.07 11.91 21,950 5,200 0
23/01/2007
12.49
 109,810 11.91 12.49 12.49 108,260 200 0
22/01/2007
11.91
 104,660 11.91 12.49 11.91 0 0 0
19/01/2007
11.91
 72,130 11.39 11.91 11.91 63,370 43,870 0
18/01/2007
11.39
 291,870 11.02 11.39 10.49 170,000 234,070 0
17/01/2007
11.02
 36,560 11.60 11.60 11.02 18,320 14,250 0
16/01/2007
11.60
 184,780 11.07 11.60 11.60 0 0 0
15/01/2007
11.07
 89,690 10.54 11.07 11.07 83,690 18,000 0
12/01/2007
10.54
 40,590 10.07 10.54 10.54 39,600 33,900 0
11/01/2007
10.07
 70,210 9.60 10.07 10.02 65,140 27,000 0
10/01/2007
9.60
 54,130 9.17 9.60 9.60 40,630 2,430 0
09/01/2007
9.17
 137,900 8.75 9.17 9.17 132,930 1,680 0
08/01/2007
8.75
 148,870 8.38 8.75 8.44 136,350 0 0
05/01/2007
8.38
 220,860 8.22 8.59 8.38 208,490 0 0
04/01/2007
8.22
 88,460 7.86 8.22 8.22 80,850 22,260 0
03/01/2007
7.86
 38,060 7.59 7.86 7.75 24,860 7,000 0
02/01/2007
7.59
 23,910 7.70 7.70 7.49 12,300 0 0
29/12/2006
7.70
 15,610 7.91 7.91 7.70 1,320 0 0
28/12/2006
7.91
 51,200 8.12 8.12 7.91 41,400 38,500 0
27/12/2006
8.12
 56,650 7.96 8.17 8.01 50,000 39,600 0
26/12/2006
7.96
 92,900 7.59 7.96 7.22 32,130 38,780 0
25/12/2006
7.59
 65,550 7.96 7.96 7.59 0 13,500 0
22/12/2006
7.96
 9,550 8.33 8.33 7.96 4,210 0 0
21/12/2006
8.33
 147,010 8.33 8.33 8.01 134,100 0 0
20/12/2006
8.33
 110,010 7.96 8.33 8.22 94,000 19,900 0
19/12/2006
7.96
 109,750 7.59 7.96 7.75 97,950 170 0
18/12/2006
7.59
 128,790 7.59 7.59 7.43 106,040 9,000 0
15/12/2006
7.59
 105,910 7.28 7.59 7.59 90,090 20,090 0
14/12/2006
7.28
 128,780 6.96 7.28 7.28 95,930 49,850 0
13/12/2006
6.96
 110,580 6.64 6.96 6.85 26,200 28,000 0
12/12/2006
6.64
 151,940 6.85 7.17 6.64 44,450 1,000 0
11/12/2006
6.85
 145,220 6.54 6.85 6.85 121,690 1,800 0
08/12/2006
6.54
 58,440 6.27 6.54 6.54 29,310 27,000 0
07/12/2006
6.27
 93,410 6.01 6.27 6.27 80 27,000 0
06/12/2006
6.01
 102,900 5.75 6.01 5.80 12,990 0 0
05/12/2006
5.75
 69,780 5.85 5.85 5.75 30,570 10,000 0
04/12/2006
5.85
 64,970 5.80 5.96 5.85 42,720 100 0
01/12/2006
5.80
 111,970 5.85 5.90 5.80 56,890 20,750 0
30/11/2006
5.85
 120,200 5.59 5.85 5.59 0 0 0
29/11/2006
5.59
 135,160 5.85 5.85 5.59 0 0 0
28/11/2006
5.85
 231,350 6.01 6.06 5.75 0 0 0
27/11/2006
6.01
 50,510 6.33 6.33 6.01 0 0 0
24/11/2006
6.33
 154,600 6.06 6.33 6.33 0 0 0
23/11/2006
6.06
 89,280 5.80 6.06 6.06 0 0 0
22/11/2006
5.80
 55,540 5.54 5.80 5.80 0 0 0
21/11/2006
5.54
 70,190 5.27 5.54 5.54 0 0 0
20/11/2006
5.27
 223,620 5.06 5.27 5.22 0 0 0
17/11/2006
5.06
 98,300 4.96 5.06 4.98 0 0 0
16/11/2006
4.96
 74,340 4.93 4.96 4.90 0 0 0
15/11/2006
4.93
 116,030 5.09 5.14 4.93 0 0 0
14/11/2006
5.09
 131,640 4.90 5.11 4.98 0 0 0
13/11/2006
4.90
 88,440 4.69 4.90 4.80 0 0 0
10/11/2006
4.69
 74,770 4.80 4.88 4.69 0 0 0
09/11/2006
4.80
 99,280 4.59 4.80 4.72 0 0 0
08/11/2006
4.59
 128,490 4.40 4.59 4.48 0 0 0
07/11/2006
4.40
 95,870 4.32 4.40 4.35 0 0 0
06/11/2006
4.32
 106,500 4.24 4.32 4.27 0 0 0
03/11/2006
4.24
 26,380 4.22 4.24 4.22 0 0 0
02/11/2006
4.22
 44,100 4.27 4.27 4.22 0 0 0
01/11/2006
4.27
 40,730 4.27 4.30 4.27 0 0 0
31/10/2006
4.27
 40,270 4.27 4.27 4.22 0 0 0
30/10/2006
4.27
 93,240 4.27 4.32 4.27 0 0 0
27/10/2006
4.27
 50,190 4.27 4.30 4.27 0 0 0
26/10/2006
4.27
 35,750 4.27 4.27 4.27 0 0 0
25/10/2006
4.27
 26,710 4.27 4.27 4.22 0 0 0
24/10/2006
4.27
 35,490 4.30 4.30 4.27 0 0 0
23/10/2006
4.30
 20,710 4.30 4.30 4.30 0 0 0
20/10/2006
4.30
 49,830 4.27 4.32 4.30 0 0 0
19/10/2006
4.27
 63,010 4.22 4.27 4.22 0 0 0
18/10/2006
4.22
 76,160 4.19 4.22 4.16 0 0 0
17/10/2006
4.19
 80,680 4.24 4.24 4.19 0 0 0
16/10/2006
4.24
 38,800 4.24 4.24 4.22 0 0 0
13/10/2006
4.24
 52,480 4.22 4.24 4.22 0 0 0
12/10/2006
4.22
 32,500 4.22 4.22 4.22 0 0 0
11/10/2006
4.22
 19,820 4.16 4.22 4.19 0 0 0
10/10/2006
4.16
 67,510 4.22 4.22 4.16 0 0 0
09/10/2006
4.22
 40,810 4.19 4.24 4.22 0 0 0
06/10/2006
4.19
 33,430 4.16 4.22 4.19 0 0 0
05/10/2006
4.16
 67,240 4.30 4.30 4.16 0 0 0
04/10/2006
4.30
 64,840 4.27 4.30 4.27 0 0 0
03/10/2006
4.27
 46,670 4.22 4.27 4.24 0 0 0
02/10/2006
4.22
 50,050 4.16 4.22 4.16 0 0 0
29/09/2006
4.16
 50,890 4.16 4.19 4.16 10,860 0 0
28/09/2006
4.16
 70,630 4.14 4.16 4.14 19,530 0 0
27/09/2006
4.14
 87,090 4.06 4.14 4.11 29,490 0 0
26/09/2006
4.06
 59,310 4.01 4.06 4.01 3,190 0 0
25/09/2006
4.01
 40,170 4.03 4.06 4.01 1,010 5,000 0
22/09/2006
4.03
 25,800 4.03 4.06 4.03 0 3,000 0
21/09/2006
4.03
 45,460 4.06 4.06 4.03 30 0 0
20/09/2006
4.06
 78,250 4.01 4.06 4.03 0 0 0
19/09/2006
4.01
 140,910 4.01 4.01 3.98 500 0 0
18/09/2006
4.01
 69,320 3.98 4.01 4.01 0 0 0
15/09/2006: Quyền mua cổ phiếu: 20/3 Giá: 15 (Volume + 15%, Ratio=0.15)
15/09/2006
3.98
 225,440 3.82 4.01 3.98 3,400 0 0
14/09/2006
3.82
 106,750 3.82 3.82 3.82 4,200 0 0
13/09/2006
3.82
 60,580 3.75 3.84 3.72 10,360 7,860 0
12/09/2006
3.75
 73,950 3.79 3.79 3.75 15,320 0 0
11/09/2006
3.79
 155,440 3.72 3.84 3.79 0 9,000 0

Chính sách bảo mật | Điều khoản sử dụng |