CTCP Nhựa Bình Minh (bmp)

161.60
-1.30
(-0.80%)
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
(2025-12-29) 		-21.90 -12.37% 3,527,100 -770,600 -127.5
155.10
177.20
162.90
2 tháng
(2025-11-28) 		-2.80 -1.77% 7,205,900 -668,600 -107.5
155.10
188.80
162.90
3 tháng
(2025-10-29) 		-8.43 -5.16% 9,932,700 -653,800 -103.3
155.10
188.80
162.90
6 tháng
(2025-07-31) 		19.75 14.59% 18,698,900 -1,234,300 -188.4
126.02
188.80
162.90
12 tháng
(2025-02-03) 		40.25 35.05% 45,466,300 377,646 -16.1
98.27
188.80
162.90
24 tháng
(2024-02-07) 		66.49 75.03% 100,933,300 -457,674 -76.1
80.18
188.80
162.90
36 tháng
(2023-02-13) 		111.84 258.51% 165,013,000 563,974 65.5
41.95
188.80
162.90
60 tháng
(2021-02-22) 		114.16 278.84% 209,032,900 3,042,688 207.6
34.31
188.80
162.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |