CTCP Nhựa Bình Minh (bmp)

153.30
5.20
(3.51%)
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
(2026-07-01) 		-4.80 -3.14% 3,190,600 988,947 0
145.50
154.90
153.30
2 tháng
(2026-06-01) 		11 8.02% 6,163,200 1,352,051 0
131.90
154.90
153.30
3 tháng
(2026-05-04) 		6.22 4.38% 9,454,000 1,733,153 0
131.90
154.90
153.30
6 tháng
(2026-02-02) 		-4.19 -2.75% 20,962,400 -1,196,787 -357.5
114.64
154.90
153.30
12 tháng
(2025-08-05) 		20.07 15.68% 40,335,800 -2,471,787 -552.2
114.64
178.58
153.30
24 tháng
(2024-08-12) 		67.26 83.19% 94,911,600 1,104,565 -142.6
79.93
178.58
153.30
36 tháng
(2023-08-16) 		82.64 126.23% 152,057,300 519,078 -225.0
57.87
178.58
153.30
60 tháng
(2021-08-26) 		114.58 341.80% 215,899,900 -5,299 -260.4
32.46
178.58
153.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2007
9.65
 29,550 9.20 9.65 9.30 24,500 3,110 0
07/05/2007
9.20
 40,040 9.00 9.30 9.05 29,490 19,140 0
04/05/2007
9.00
 46,280 8.60 9.00 8.19 36,920 31,400 0
03/05/2007
8.60
 33,380 8.19 8.60 8.14 29,720 17,650 0
02/05/2007
8.19
 33,140 8.40 8.80 8.19 22,300 27,140 0
25/04/2007
8.40
 50,290 8.80 8.80 8.40 22,300 37,370 0
24/04/2007
8.80
 15,930 9.25 9.25 8.80 860 15,230 0
23/04/2007
9.25
 23,320 9.45 9.45 9.25 20,000 16,920 0
20/04/2007
9.45
 15,370 9.45 9.45 9.05 12,940 8,520 0
19/04/2007
9.45
 4,590 9.85 10.31 9.45 2,940 0 0
18/04/2007
9.85
 4,860 9.40 9.85 9.40 50 1,090 0
17/04/2007
9.40
 24,920 9.85 9.85 9.40 14,480 22,890 0
16/04/2007
9.85
 4,190 10.26 10.26 9.85 2,960 0 0
13/04/2007
10.26
 17,300 10.36 10.36 9.85 7,590 15,010 0
12/04/2007
10.36
 37,960 10.31 10.36 10.31 37,780 0 0
11/04/2007
10.31
 5,500 10.31 10.31 10.31 3,350 1,620 0
10/04/2007
10.31
 25,340 9.95 10.31 10.31 24,370 0 0
09/04/2007
9.95
 10,210 9.95 9.95 9.90 4,580 500 0
06/04/2007
9.95
 1,170 10.41 10.41 9.95 130 0 0
05/04/2007
10.41
 28,500 10.10 10.41 10.31 22,720 400 0
04/04/2007
10.10
 21,130 10.05 10.10 9.75 2,900 4,180 0
03/04/2007
10.05
 12,350 10.56 10.56 10.05 100 0 0
02/04/2007
10.56
 9,070 11.06 11.06 10.56 0 0 0
30/03/2007
11.06
 65,980 11.06 11.61 11.06 41,170 480 0
29/03/2007
11.06
 60,300 10.56 11.06 10.56 21,510 40,000 0
28/03/2007
10.56
 21,360 11.06 11.06 10.56 100 0 0
27/03/2007
11.06
 49,170 11.06 11.06 11.06 46,850 0 0
26/03/2007
11.06
 49,890 10.96 11.06 10.71 48,010 6,800 0
23/03/2007
10.96
 27,750 10.81 10.96 10.81 22,610 0 0
22/03/2007
10.81
 41,660 10.81 10.81 10.81 31,110 0 0
21/03/2007
10.81
 18,330 10.66 11.16 10.81 8,450 0 0
20/03/2007
10.66
 34,680 10.66 11.16 10.66 6,270 0 0
19/03/2007
10.66
 74,240 11.16 11.16 10.66 630 67,690 0
16/03/2007
11.16
 70,660 10.66 11.16 10.15 500 45,270 0
15/03/2007
10.66
 10,570 11.21 11.21 10.66 4,510 0 0
14/03/2007
11.21
 16,360 11.76 11.76 11.21 2,620 13,760 0
13/03/2007
11.76
 6,380 12.32 12.32 11.76 2,240 1,420 0
12/03/2007
12.32
 12,220 12.17 12.32 12.32 1,970 0 0
09/03/2007
12.17
 27,680 11.61 12.17 12.07 24,710 8,400 0
08/03/2007
11.61
 26,960 11.71 12.07 11.61 10,720 17,120 0
07/03/2007
11.71
 27,070 12.32 12.32 11.71 2,560 25,710 0
06/03/2007
12.32
 71,280 12.32 12.47 12.32 61,070 13,110 0
05/03/2007
12.32
 42,230 12.57 12.57 12.32 30,420 33,330 0
02/03/2007
12.57
 47,330 12.07 12.67 12.32 34,240 1,540 0
01/03/2007
12.07
 34,480 11.96 12.07 11.96 5,590 15,410 0
28/02/2007
11.96
 152,230 12.57 12.57 11.96 55,420 135,680 0
27/02/2007
12.57
 67,420 13.07 13.72 12.57 34,600 38,860 0
26/02/2007
13.07
 89,580 12.47 13.07 13.07 82,010 19,880 0
15/02/2007
12.47
 29,050 12.52 12.52 11.91 1,780 18,540 0
14/02/2007: Cổ tức tiền mặt tỉ lệ: 20%
14/02/2007
12.52
 36,660 12.42 12.52 12.52 32,340 19,590 0
13/02/2007
12.42
 47,720 11.87 12.42 12.42 42,420 17,970 0
12/02/2007
11.87
 99,890 11.32 11.87 11.22 11,960 58,160 0
09/02/2007
11.32
 67,020 11.87 11.87 11.32 51,360 31,010 0
08/02/2007
11.87
 51,800 12.47 12.47 11.87 41,070 42,280 0
07/02/2007
12.47
 50,210 12.47 12.72 12.07 42,670 930 0
06/02/2007
12.47
 69,460 12.42 12.47 12.32 52,170 45,330 0
05/02/2007
12.42
 93,340 12.97 12.97 12.42 58,360 0 0
02/02/2007
12.97
 65,470 12.47 12.97 12.97 0 0 0
01/02/2007
12.47
 310,340 12.52 13.07 12.47 117,790 850 0
31/01/2007
12.52
 298,630 11.97 12.57 12.52 109,330 0 0
30/01/2007
11.97
 141,130 11.42 11.97 11.97 119,910 99,000 0
29/01/2007
11.42
 40,390 10.92 11.42 11.42 13,870 110 0
26/01/2007
10.92
 105,850 11.47 11.47 10.92 62,540 68,250 0
25/01/2007
11.47
 46,170 11.27 11.47 10.72 24,420 19,690 0
24/01/2007
11.27
 35,210 11.82 12.37 11.27 21,950 5,200 0
23/01/2007
11.82
 109,810 11.27 11.82 11.82 108,260 200 0
22/01/2007
11.27
 104,660 11.27 11.82 11.27 0 0 0
19/01/2007
11.27
 72,130 10.77 11.27 11.27 63,370 43,870 0
18/01/2007
10.77
 291,870 10.42 10.77 9.92 170,000 234,070 0
17/01/2007
10.42
 36,560 10.97 10.97 10.42 18,320 14,250 0
16/01/2007
10.97
 184,780 10.47 10.97 10.97 0 0 0
15/01/2007
10.47
 89,690 9.97 10.47 10.47 83,690 18,000 0
12/01/2007
9.97
 40,590 9.52 9.97 9.97 39,600 33,900 0
11/01/2007
9.52
 70,210 9.08 9.52 9.47 65,140 27,000 0
10/01/2007
9.08
 54,130 8.68 9.08 9.08 40,630 2,430 0
09/01/2007
8.68
 137,900 8.28 8.68 8.68 132,930 1,680 0
08/01/2007
8.28
 148,870 7.93 8.28 7.98 136,350 0 0
05/01/2007
7.93
 220,860 7.78 8.13 7.93 208,490 0 0
04/01/2007
7.78
 88,460 7.43 7.78 7.78 80,850 22,260 0
03/01/2007
7.43
 38,060 7.18 7.43 7.33 24,860 7,000 0
02/01/2007
7.18
 23,910 7.28 7.28 7.08 12,300 0 0
29/12/2006
7.28
 15,610 7.48 7.48 7.28 1,320 0 0
28/12/2006
7.48
 51,200 7.68 7.68 7.48 41,400 38,500 0
27/12/2006
7.68
 56,650 7.53 7.73 7.58 50,000 39,600 0
26/12/2006
7.53
 92,900 7.18 7.53 6.83 32,130 38,780 0
25/12/2006
7.18
 65,550 7.53 7.53 7.18 0 13,500 0
22/12/2006
7.53
 9,550 7.88 7.88 7.53 4,210 0 0
21/12/2006
7.88
 147,010 7.88 7.88 7.58 134,100 0 0
20/12/2006
7.88
 110,010 7.53 7.88 7.78 94,000 19,900 0
19/12/2006
7.53
 109,750 7.18 7.53 7.33 97,950 170 0
18/12/2006
7.18
 128,790 7.18 7.18 7.03 106,040 9,000 0
15/12/2006
7.18
 105,910 6.88 7.18 7.18 90,090 20,090 0
14/12/2006
6.88
 128,780 6.58 6.88 6.88 95,930 49,850 0
13/12/2006
6.58
 110,580 6.28 6.58 6.48 26,200 28,000 0
12/12/2006
6.28
 151,940 6.48 6.78 6.28 44,450 1,000 0
11/12/2006
6.48
 145,220 6.18 6.48 6.48 121,690 1,800 0
08/12/2006
6.18
 58,440 5.93 6.18 6.18 29,310 27,000 0
07/12/2006
5.93
 93,410 5.68 5.93 5.93 80 27,000 0
06/12/2006
5.68
 102,900 5.44 5.68 5.49 12,990 0 0
05/12/2006
5.44
 69,780 5.54 5.54 5.44 30,570 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |