CTCP Nhựa Bình Minh (bmp)

146
-1.40
(-0.95%)
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
(2026-05-18) 		-4.14 -2.83% 2,175,100 -250,562 0
131.90
147.40
147.40
2 tháng
(2026-04-20) 		-3.48 -2.39% 5,444,900 257,336 0
131.90
152.76
147.40
3 tháng
(2026-03-19) 		20.93 17.28% 11,690,100 -1,303,509 -137.8
114.64
152.76
147.40
6 tháng
(2025-12-19) 		-22.58 -13.72% 21,276,500 -3,582,909 -488.3
114.64
173.10
147.40
12 tháng
(2025-06-23) 		18.43 14.92% 39,803,700 -3,931,394 -534.7
114.64
178.58
147.40
24 tháng
(2024-06-27) 		56.16 65.42% 95,505,200 -1,341,357 -225.3
75.84
178.58
147.40
36 tháng
(2023-07-03) 		73.88 108.46% 157,373,400 -896,844 -204.5
57.87
178.58
147.40
60 tháng
(2021-07-13) 		106.97 305.41% 212,727,400 -1,019,021 -228.6
32.46
178.58
147.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
84.06
 124,900 82.87 84.29 82.24 2,700 10,900 -0.9
11/01/2024
84.29
 208,100 82.40 84.29 82.40 59,500 11,600 5.1
10/01/2024
82.40
 81,700 81.92 83.03 81.92 5,300 6,100 -0.1
09/01/2024
82.95
 67,000 83.82 84.53 81.60 7,200 1,100 0.6
08/01/2024
83.82
 237,600 82.24 84.53 81.68 42,900 10,700 3.4
05/01/2024
81.92
 221,100 82.55 82.55 80.74 9,800 57,900 -5.0
04/01/2024
82.55
 297,500 84.77 85.80 82.55 21,400 13,700 0.8
03/01/2024
84.61
 84,500 86.03 86.35 84.61 12,700 2,100 1.1
02/01/2024
86.19
 236,600 81.68 86.59 81.68 50,600 3,500 5.1
29/12/2023
82.47
 236,300 83.98 83.98 81.45 52,800 35,200 1.8
28/12/2023
83.98
 247,000 83.82 86.90 83.90 86,100 10,800 8.2
27/12/2023
83.82
 236,100 83.66 83.90 81.84 139,800 30,100 11.6
26/12/2023
83.66
 230,900 83.34 84.21 81.45 136,100 53,800 8.7
25/12/2023
83.34
 371,900 79.07 83.34 79.07 104,600 28,800 7.9
22/12/2023
79.07
 633,600 73.93 79.07 73.38 162,100 26,800 12.9
21/12/2023
73.93
 141,100 73.06 73.93 72.75 51,600 7,600 4.1
20/12/2023
73.06
 356,000 69.82 73.06 69.90 39,400 1,800 3.4
19/12/2023
69.82
 84,000 69.74 69.90 68.95 10,700 1,900 0.8
18/12/2023
69.74
 86,100 70.46 70.69 69.66 13,400 4,600 0.8
15/12/2023
70.46
 82,000 71.17 71.25 70.46 17,200 0 1.5
14/12/2023
71.17
 113,200 71.56 71.88 70.77 20,600 4,500 1.5
13/12/2023
71.56
 139,600 72.27 72.43 71.33 19,400 1,500 1.6
12/12/2023
72.27
 79,300 72.20 72.67 71.64 15,800 4,300 1.1
11/12/2023
72.20
 95,600 72.75 72.99 71.72 15,100 2,600 1.1
08/12/2023
72.75
 140,400 72.04 72.75 71.17 57,600 300 5.2
07/12/2023
72.04
 272,400 72.51 72.91 70.38 46,600 44,400 0.2
06/12/2023
72.51
 130,800 71.88 72.51 71.25 20,900 3,200 1.6
05/12/2023
71.88
 175,400 72.83 73.46 71.40 13,400 8,300 0.5
04/12/2023
72.83
 430,800 68.95 72.83 69.27 155,100 8,100 13.3
01/12/2023
68.95
 95,800 68.64 69.19 68.64 5,100 1,800 0.3
30/11/2023
68.64
 114,300 69.11 69.51 68.40 3,900 27,100 -2.0
29/11/2023
69.11
 104,500 68.32 69.43 68.56 400 9,400 -0.8
28/11/2023
68.32
 270,800 69.11 69.11 66.50 2,700 57,700 -4.7
27/11/2023
69.11
 108,800 70.38 70.53 69.11 700 1,200 -0.0
24/11/2023
70.38
 318,500 68.08 70.61 68.00 44,000 5,500 3.4
23/11/2023
68.08
 316,800 73.14 73.46 68.08 40,300 15,100 2.2
22/11/2023
73.14
 176,300 74.25 74.25 72.75 3,000 16,100 -1.2
21/11/2023
74.25
 532,400 71.09 74.25 70.61 76,000 11,800 6.0
20/11/2023: Cổ tức tiền mặt tỉ lệ: 65%
20/11/2023
71.09
 213,600 70.77 71.48 70.38 600 21,600 -1.9
17/11/2023
70.77
 475,600 70.03 70.99 68.78 210,200 6,600 19.4
16/11/2023
70.03
 239,800 70.99 71.07 69.96 0 0 0
15/11/2023
70.99
 439,300 70.48 70.99 69.22 186,000 31,600 14.7
14/11/2023
70.48
 460,000 71.51 71.80 69.37 150,000 81,100 6.6
13/11/2023
71.51
 419,300 70.26 71.51 70.26 226,600 4,500 21.4
10/11/2023
70.26
 518,700 69.30 71.21 68.56 227,900 1,800 21.5
09/11/2023
69.30
 501,300 69.30 70.11 68.71 206,200 107,200 9.3
08/11/2023
69.30
 434,700 67.09 69.30 67.68 144,400 2,300 13.3
07/11/2023
67.09
 349,400 65.54 67.45 64.87 15,800 33,300 -1.6
06/11/2023
65.54
 205,800 64.87 65.98 64.87 59,200 25,100 3.0
03/11/2023
64.87
 284,300 63.03 65.39 63.03 54,700 2,800 4.5
02/11/2023
63.03
 279,000 59.35 63.10 60.89 55,600 81,100 -2.1
01/11/2023
59.35
 120,700 57.87 59.35 57.80 32,500 8,200 1.9
31/10/2023
57.87
 218,300 59.93 60.01 57.50 39,500 5,500 2.7
30/10/2023
59.93
 110,000 61.11 61.48 59.79 1,500 23,500 -1.8
27/10/2023
61.11
 249,000 60.45 61.41 59.27 101,500 62,000 3.2
26/10/2023
60.45
 454,900 63.92 63.92 60.16 54,000 17,700 3.0
25/10/2023
63.92
 145,100 62.81 64.21 62.96 1,100 1,000 0.0
24/10/2023
62.81
 68,800 61.85 63.03 61.93 600 4,200 -0.3
23/10/2023
61.85
 133,700 62.66 63.69 61.41 3,000 14,600 -1.0
20/10/2023
62.66
 216,800 62.52 63.10 61.41 4,700 12,700 -0.7
19/10/2023
62.52
 163,400 63.40 63.69 62.37 3,100 5,700 -0.2
18/10/2023
63.40
 310,000 65.69 66.20 63.40 62,000 2,900 5.3
17/10/2023
65.69
 154,600 65.69 67.09 65.46 34,400 0 3.1
16/10/2023
65.69
 476,600 67.90 67.90 65.69 77,700 12,300 5.9
13/10/2023
67.90
 280,700 67.82 68.56 65.61 900 20,100 -1.7
12/10/2023
67.82
 374,100 68.93 70.40 67.60 53,800 900 5.0
11/10/2023
68.93
 351,500 66.50 68.93 66.50 34,400 9,600 2.3
10/10/2023
66.50
 182,100 65.32 66.72 65.32 30,200 1,000 2.6
09/10/2023
65.32
 173,100 65.32 66.72 64.87 2,600 4,200 -0.1
06/10/2023
65.32
 134,400 63.84 65.39 63.55 10,600 2,700 0.7
05/10/2023
63.84
 145,200 62.44 64.73 62.44 600 4,900 -0.4
04/10/2023
62.44
 149,000 61.78 63.03 61.34 49,100 1,000 4.1
03/10/2023
61.78
 233,000 63.92 63.99 61.63 5,200 14,400 -0.8
02/10/2023
63.92
 73,800 63.40 64.43 63.62 900 15,200 -1.2
29/09/2023
63.40
 178,700 64.36 64.80 63.33 2,600 65,900 -5.5
28/09/2023
64.36
 97,100 64.14 64.36 63.40 3,900 5,100 -0.1
27/09/2023
64.14
 180,800 62.88 64.14 62.29 27,400 12,700 1.3
26/09/2023
62.88
 221,400 62.74 64.43 61.56 81,100 20,900 5.1
25/09/2023
62.74
 252,600 65.24 66.35 62.66 43,200 26,700 1.4
22/09/2023
65.24
 242,400 67.01 67.01 64.28 31,000 6,300 2.2
21/09/2023
67.01
 219,400 66.35 67.60 66.35 300 15,200 -1.3
20/09/2023
66.35
 233,300 64.21 66.64 63.40 12,800 22,800 -0.9
19/09/2023
64.21
 131,000 64.28 64.65 63.77 800 12,300 -1.0
18/09/2023
64.28
 117,500 63.62 64.51 63.62 0 0 0
15/09/2023
63.62
 406,600 65.02 65.32 63.40 200 5,300 -0.5
14/09/2023
65.02
 406,700 67.45 68.78 65.02 3,400 127,100 -11.2
13/09/2023
67.45
 342,900 67.68 69.30 67.09 6,300 58,500 -4.8
12/09/2023
67.68
 468,000 68.63 68.93 66.94 19,300 66,300 -4.3
11/09/2023
68.63
 283,800 70.70 71.66 68.56 66,700 6,200 5.7
08/09/2023
70.70
 303,100 69.59 70.85 69.08 63,400 20,200 4.1
07/09/2023
69.59
 361,100 69.08 71.29 69.15 33,100 69,200 -3.4
06/09/2023
69.08
 727,000 64.58 69.08 64.87 63,700 3,200 5.5
05/09/2023
64.58
 299,300 64.95 65.24 64.43 45,200 10,200 3.1
31/08/2023
64.95
 262,800 65.76 66.72 64.87 7,200 7,000 0.0
30/08/2023
65.76
 155,500 66.35 67.09 65.24 4,700 11,500 -0.6
29/08/2023
66.35
 267,900 64.51 67.09 64.95 69,000 22,100 4.2
28/08/2023
64.51
 164,600 65.10 65.98 64.14 15,600 21,200 -0.5
25/08/2023
65.10
 429,100 61.85 65.17 61.56 1,300 83,000 -7.0
24/08/2023
61.85
 190,500 61.19 62.59 60.89 13,300 57,100 -3.7
23/08/2023
61.19
 156,300 62.66 63.40 61.19 9,400 51,600 -3.6

Chính sách bảo mật | Điều khoản sử dụng |