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)
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
08/09/2006
3.72
 100,800 3.70 3.72 3.72 18,950 1,000 0
07/09/2006
3.70
 223,950 3.75 3.75 3.70 117,850 0 0
06/09/2006
3.75
 165,790 3.75 3.77 3.75 500 14,000 0
05/09/2006
3.75
 113,610 3.65 3.75 3.70 5,900 20,000 0
01/09/2006
3.65
 68,520 3.56 3.65 3.63 5,200 0 0
31/08/2006
3.56
 92,930 3.58 3.58 3.49 400 0 0
30/08/2006
3.58
 92,820 3.56 3.63 3.58 0 19,800 0
29/08/2006
3.56
 109,570 3.49 3.56 3.49 35,370 3,000 0
28/08/2006
3.49
 100,940 3.42 3.49 3.42 0 19,800 0
25/08/2006
3.42
 101,840 3.42 3.42 3.39 15,000 600 0
24/08/2006
3.42
 221,220 3.27 3.42 3.37 0 0 0
23/08/2006
3.27
 162,610 3.23 3.27 3.23 2,000 3,000 0
22/08/2006
3.23
 248,350 3.25 3.25 3.23 52,600 1,000 0
21/08/2006
3.25
 111,380 3.23 3.25 3.20 4,000 27,000 0
18/08/2006
3.23
 100,360 3.25 3.25 3.23 12,630 0 0
17/08/2006
3.25
 155,380 3.23 3.25 3.23 75,200 23,960 0
16/08/2006
3.23
 159,490 3.16 3.23 3.20 25,000 27,000 0
15/08/2006
3.16
 86,840 3.18 3.18 3.06 450 0 0
14/08/2006
3.18
 109,620 3.04 3.18 3.16 2,000 18,000 0
11/08/2006
3.04
 107,520 2.97 3.04 3.02 12,570 0 0
10/08/2006
2.97
 72,900 2.94 2.97 2.92 29,510 0 0
09/08/2006
2.94
 75,630 2.94 2.97 2.94 8,000 0 0
08/08/2006
2.94
 33,250 2.87 2.97 2.92 4,050 710 0
07/08/2006
2.87
 69,930 2.97 2.97 2.87 6,010 0 0
04/08/2006
2.97
 164,950 2.90 3.02 2.97 9,000 0 0
03/08/2006
2.90
 141,160 2.78 2.90 2.83 13,920 0 0
02/08/2006
2.78
 133,050 2.66 2.78 2.64 18,950 0 0
01/08/2006
2.66
 35,760 2.76 2.76 2.66 7,000 6,000 0
31/07/2006
2.76
 48,330 2.87 2.87 2.76 11,480 0 0
28/07/2006
2.87
 75,180 2.80 2.92 2.87 18,900 0 0
27/07/2006
2.80
 65,820 2.69 2.80 2.78 0 0 0
26/07/2006
2.69
 106,560 2.69 2.69 2.64 15,000 0 0
25/07/2006
2.69
 113,460 2.78 2.78 2.69 50,000 0 0
24/07/2006
2.78
 15,150 2.87 2.87 2.78 0 0 0
21/07/2006
2.87
 14,550 2.97 2.97 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |