CTCP Nhựa Bình Minh (bmp)

138.40
-0.10
(-0.07%)
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
(2026-02-23) 		-23.30 -14.40% 2,587,700 -770,500 -113.2
138.40
162.50
138.40
2 tháng
(2026-01-15) 		-35.50 -20.40% 6,663,200 -1,845,200 -286.6
138.40
174
138.40
3 tháng
(2025-12-16) 		-39.10 -22.02% 9,617,100 -1,834,100 -283.5
138.40
188.80
138.40
6 tháng
(2025-09-17) 		-6.28 -4.33% 18,121,600 -2,080,000 -315.4
135.64
188.80
138.40
12 tháng
(2025-03-21) 		27.24 24.48% 43,528,100 277,381 -63.3
98.27
188.80
138.40
24 tháng
(2024-03-26) 		47.80 52.69% 97,666,700 -1,157,348 -202.4
80.18
188.80
138.40
36 tháng
(2023-04-03) 		95.68 223.42% 167,291,400 -1,077,971 -141.5
42.82
188.80
138.40
60 tháng
(2021-04-12) 		98.79 248.75% 206,853,300 2,337,288 57.4
34.31
188.80
138.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |