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)
04/12/2006
5.54
 64,970 5.49 5.64 5.54 42,720 100 0
01/12/2006
5.49
 111,970 5.54 5.59 5.49 56,890 20,750 0
30/11/2006
5.54
 120,200 5.29 5.54 5.29 0 0 0
29/11/2006
5.29
 135,160 5.54 5.54 5.29 0 0 0
28/11/2006
5.54
 231,350 5.68 5.73 5.44 0 0 0
27/11/2006
5.68
 50,510 5.98 5.98 5.68 0 0 0
24/11/2006
5.98
 154,600 5.73 5.98 5.98 0 0 0
23/11/2006
5.73
 89,280 5.49 5.73 5.73 0 0 0
22/11/2006
5.49
 55,540 5.24 5.49 5.49 0 0 0
21/11/2006
5.24
 70,190 4.99 5.24 5.24 0 0 0
20/11/2006
4.99
 223,620 4.79 4.99 4.94 0 0 0
17/11/2006
4.79
 98,300 4.69 4.79 4.71 0 0 0
16/11/2006
4.69
 74,340 4.66 4.69 4.64 0 0 0
15/11/2006
4.66
 116,030 4.81 4.86 4.66 0 0 0
14/11/2006
4.81
 131,640 4.64 4.84 4.71 0 0 0
13/11/2006
4.64
 88,440 4.44 4.64 4.54 0 0 0
10/11/2006
4.44
 74,770 4.54 4.61 4.44 0 0 0
09/11/2006
4.54
 99,280 4.34 4.54 4.46 0 0 0
08/11/2006
4.34
 128,490 4.16 4.34 4.24 0 0 0
07/11/2006
4.16
 95,870 4.09 4.16 4.11 0 0 0
06/11/2006
4.09
 106,500 4.01 4.09 4.04 0 0 0
03/11/2006
4.01
 26,380 3.99 4.01 3.99 0 0 0
02/11/2006
3.99
 44,100 4.04 4.04 3.99 0 0 0
01/11/2006
4.04
 40,730 4.04 4.06 4.04 0 0 0
31/10/2006
4.04
 40,270 4.04 4.04 3.99 0 0 0
30/10/2006
4.04
 93,240 4.04 4.09 4.04 0 0 0
27/10/2006
4.04
 50,190 4.04 4.06 4.04 0 0 0
26/10/2006
4.04
 35,750 4.04 4.04 4.04 0 0 0
25/10/2006
4.04
 26,710 4.04 4.04 3.99 0 0 0
24/10/2006
4.04
 35,490 4.06 4.06 4.04 0 0 0
23/10/2006
4.06
 20,710 4.06 4.06 4.06 0 0 0
20/10/2006
4.06
 49,830 4.04 4.09 4.06 0 0 0
19/10/2006
4.04
 63,010 3.99 4.04 3.99 0 0 0
18/10/2006
3.99
 76,160 3.96 3.99 3.94 0 0 0
17/10/2006
3.96
 80,680 4.01 4.01 3.96 0 0 0
16/10/2006
4.01
 38,800 4.01 4.01 3.99 0 0 0
13/10/2006
4.01
 52,480 3.99 4.01 3.99 0 0 0
12/10/2006
3.99
 32,500 3.99 3.99 3.99 0 0 0
11/10/2006
3.99
 19,820 3.94 3.99 3.96 0 0 0
10/10/2006
3.94
 67,510 3.99 3.99 3.94 0 0 0
09/10/2006
3.99
 40,810 3.96 4.01 3.99 0 0 0
06/10/2006
3.96
 33,430 3.94 3.99 3.96 0 0 0
05/10/2006
3.94
 67,240 4.06 4.06 3.94 0 0 0
04/10/2006
4.06
 64,840 4.04 4.06 4.04 0 0 0
03/10/2006
4.04
 46,670 3.99 4.04 4.01 0 0 0
02/10/2006
3.99
 50,050 3.94 3.99 3.94 0 0 0
29/09/2006
3.94
 50,890 3.94 3.96 3.94 10,860 0 0
28/09/2006
3.94
 70,630 3.91 3.94 3.91 19,530 0 0
27/09/2006
3.91
 87,090 3.84 3.91 3.89 29,490 0 0
26/09/2006
3.84
 59,310 3.79 3.84 3.79 3,190 0 0
25/09/2006
3.79
 40,170 3.81 3.84 3.79 1,010 5,000 0
22/09/2006
3.81
 25,800 3.81 3.84 3.81 0 3,000 0
21/09/2006
3.81
 45,460 3.84 3.84 3.81 30 0 0
20/09/2006
3.84
 78,250 3.79 3.84 3.81 0 0 0
19/09/2006
3.79
 140,910 3.79 3.79 3.77 500 0 0
18/09/2006
3.79
 69,320 3.77 3.79 3.79 0 0 0
15/09/2006: Quyền mua cổ phiếu: 20/3 Giá: 15 (Volume + 15%, Ratio=0.15)
15/09/2006
3.77
 225,440 3.61 3.79 3.77 3,400 0 0
14/09/2006
3.61
 106,750 3.61 3.61 3.61 4,200 0 0
13/09/2006
3.61
 60,580 3.54 3.63 3.52 10,360 7,860 0
12/09/2006
3.54
 73,950 3.59 3.59 3.54 15,320 0 0
11/09/2006
3.59
 155,440 3.52 3.63 3.59 0 9,000 0
08/09/2006
3.52
 100,800 3.50 3.52 3.52 18,950 1,000 0
07/09/2006
3.50
 223,950 3.54 3.54 3.50 117,850 0 0
06/09/2006
3.54
 165,790 3.54 3.57 3.54 500 14,000 0
05/09/2006
3.54
 113,610 3.45 3.54 3.50 5,900 20,000 0
01/09/2006
3.45
 68,520 3.36 3.45 3.43 5,200 0 0
31/08/2006
3.36
 92,930 3.39 3.39 3.30 400 0 0
30/08/2006
3.39
 92,820 3.36 3.43 3.39 0 19,800 0
29/08/2006
3.36
 109,570 3.30 3.36 3.30 35,370 3,000 0
28/08/2006
3.30
 100,940 3.23 3.30 3.23 0 19,800 0
25/08/2006
3.23
 101,840 3.23 3.23 3.21 15,000 600 0
24/08/2006
3.23
 221,220 3.10 3.23 3.19 0 0 0
23/08/2006
3.10
 162,610 3.05 3.10 3.05 2,000 3,000 0
22/08/2006
3.05
 248,350 3.08 3.08 3.05 52,600 1,000 0
21/08/2006
3.08
 111,380 3.05 3.08 3.03 4,000 27,000 0
18/08/2006
3.05
 100,360 3.08 3.08 3.05 12,630 0 0
17/08/2006
3.08
 155,380 3.05 3.08 3.05 75,200 23,960 0
16/08/2006
3.05
 159,490 2.99 3.05 3.03 25,000 27,000 0
15/08/2006
2.99
 86,840 3.01 3.01 2.90 450 0 0
14/08/2006
3.01
 109,620 2.87 3.01 2.99 2,000 18,000 0
11/08/2006
2.87
 107,520 2.81 2.87 2.85 12,570 0 0
10/08/2006
2.81
 72,900 2.79 2.81 2.76 29,510 0 0
09/08/2006
2.79
 75,630 2.79 2.81 2.79 8,000 0 0
08/08/2006
2.79
 33,250 2.72 2.81 2.76 4,050 710 0
07/08/2006
2.72
 69,930 2.81 2.81 2.72 6,010 0 0
04/08/2006
2.81
 164,950 2.74 2.85 2.81 9,000 0 0
03/08/2006
2.74
 141,160 2.63 2.74 2.67 13,920 0 0
02/08/2006
2.63
 133,050 2.52 2.63 2.50 18,950 0 0
01/08/2006
2.52
 35,760 2.61 2.61 2.52 7,000 6,000 0
31/07/2006
2.61
 48,330 2.72 2.72 2.61 11,480 0 0
28/07/2006
2.72
 75,180 2.65 2.76 2.72 18,900 0 0
27/07/2006
2.65
 65,820 2.54 2.65 2.63 0 0 0
26/07/2006
2.54
 106,560 2.54 2.54 2.50 15,000 0 0
25/07/2006
2.54
 113,460 2.63 2.63 2.54 50,000 0 0
24/07/2006
2.63
 15,150 2.72 2.72 2.63 0 0 0
21/07/2006
2.72
 14,550 2.81 2.81 2.72 0 0 0
20/07/2006
2.81
 59,600 2.67 2.81 2.63 0 1,000 0
19/07/2006
2.67
 19,760 2.76 2.76 2.67 60 0 0
18/07/2006
2.76
 51,920 2.81 2.81 2.76 20,000 14,940 0
17/07/2006
2.81
 30,970 2.94 2.94 2.81 0 5,060 0

Chính sách bảo mật | Điều khoản sử dụng |