CTCP Nhựa Bình Minh (bmp)

163
3.20
(2%)
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
(2025-12-31) 		-15.20 -8.69% 3,995,700 -756,200 -125.3
155.10
177.20
163
2 tháng
(2025-12-01) 		1.80 1.14% 7,772,000 -640,000 -102.8
155.10
188.80
163
3 tháng
(2025-11-03) 		-7.39 -4.42% 10,140,600 -710,900 -113.2
155.10
188.80
163
6 tháng
(2025-08-04) 		24.07 17.73% 19,122,100 -1,202,400 -183.3
126.02
188.80
163
12 tháng
(2025-02-04) 		45.59 39.92% 45,879,300 464,496 -4.3
98.27
188.80
163
24 tháng
(2024-02-15) 		72.86 83.80% 101,434,300 -429,179 -71.5
80.18
188.80
163
36 tháng
(2023-02-15) 		114.49 252.69% 165,346,800 392,474 57.9
41.95
188.80
163
60 tháng
(2021-02-25) 		119.76 299.13% 209,045,800 3,069,988 212.0
34.31
188.80
163
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2023
73.57
 361,100 73.03 75.37 73.11 33,100 69,200 -3.4
06/09/2023
73.03
 727,000 68.27 73.03 68.59 63,700 3,200 5.5
05/09/2023
68.27
 299,300 68.66 68.98 68.12 45,200 10,200 3.1
31/08/2023
68.66
 262,800 69.52 70.53 68.59 7,200 7,000 0.0
30/08/2023
69.52
 155,500 70.14 70.92 68.98 4,700 11,500 -0.6
29/08/2023
70.14
 267,900 68.20 70.92 68.66 69,000 22,100 4.2
28/08/2023
68.20
 164,600 68.82 69.75 67.81 15,600 21,200 -0.5
25/08/2023
68.82
 429,100 65.39 68.90 65.08 1,300 83,000 -7.0
24/08/2023
65.39
 190,500 64.69 66.17 64.38 13,300 57,100 -3.7
23/08/2023
64.69
 156,300 66.25 67.03 64.69 9,400 51,600 -3.6
22/08/2023
66.25
 242,800 66.64 66.71 64.45 70,600 66,000 0.3
21/08/2023
66.64
 174,500 66.79 67.57 65.62 16,300 52,700 -3.1
18/08/2023
66.79
 348,500 66.56 67.73 65.47 16,200 22,000 -0.5
17/08/2023
66.56
 621,900 69.21 69.21 66.56 27,300 168,200 -12.2
16/08/2023
69.21
 196,100 70.46 70.69 68.82 8,700 5,900 0.2
15/08/2023
70.46
 225,000 69.29 70.46 69.21 63,700 31,300 2.9
14/08/2023
69.29
 118,200 68.27 69.83 68.35 11,600 23,300 -1.0
11/08/2023
68.27
 450,700 69.60 70.07 67.96 8,600 198,400 -16.6
10/08/2023
69.60
 344,000 71.24 71.70 69.21 14,200 46,300 -2.9
09/08/2023
71.24
 242,200 72.33 72.87 71.24 20,800 13,200 0.7
08/08/2023
72.33
 641,000 69.75 72.33 69.83 27,000 6,300 1.9
07/08/2023
69.75
 279,800 68.51 69.75 68.35 2,100 20,200 -1.6
04/08/2023
68.51
 588,100 69.75 71.24 67.73 1,100 64,600 -5.6
03/08/2023
69.75
 856,700 74.66 75.21 69.75 7,100 64,900 -5.4
02/08/2023
74.66
 460,200 75.44 75.60 74.20 251,800 106,000 14.0
01/08/2023
75.44
 188,600 76.38 77.47 75.44 6,500 15,400 -0.9
31/07/2023
76.38
 474,000 76.38 76.77 74.27 110,500 18,200 8.8
28/07/2023
76.38
 247,600 77.16 77.16 75.83 66,700 6,600 5.9
27/07/2023
77.16
 288,800 79.50 80.28 74.82 11,200 18,500 -0.7
26/07/2023
79.50
 84,000 80.28 80.28 78.72 0 30,000 -3.0
25/07/2023
80.28
 579,100 79.50 82.93 78.72 64,200 5,400 6.2
24/07/2023
79.50
 212,500 78.56 80.28 77.16 43,200 13,300 3.0
21/07/2023
78.56
 527,200 80.04 80.04 76.85 117,900 87,300 3.0
20/07/2023
80.04
 304,000 79.19 81.68 79.19 117,300 16,700 10.4
19/07/2023
79.19
 535,200 74.04 79.19 72.40 85,100 11,000 7.2
18/07/2023
74.04
 131,100 74.04 74.04 73.65 43,400 400 4.1
17/07/2023
74.04
 163,800 74.04 74.35 73.34 79,600 3,500 7.2
14/07/2023
74.04
 245,300 73.96 74.59 72.87 61,600 11,200 4.7
13/07/2023
73.96
 313,400 72.56 76.69 72.56 37,900 41,900 -0.4
12/07/2023
72.56
 253,400 72.56 72.87 72.09 81,100 76,000 0.5
11/07/2023
72.56
 227,500 73.26 73.81 71.78 41,000 52,500 -1.1
10/07/2023
73.26
 215,600 73.26 74.04 72.72 16,000 48,700 -3.1
07/07/2023
73.26
 429,200 71.94 76.92 71.63 11,100 202,400 -18.1
06/07/2023
71.94
 189,400 71.31 72.40 70.92 14,800 57,400 -3.9
05/07/2023
71.31
 261,200 71.39 72.95 71.31 9,500 1,300 0.8
04/07/2023
71.39
 253,700 72.01 72.01 70.46 60,000 8,600 4.7
03/07/2023
72.01
 125,300 72.01 73.26 71.70 600 12,300 -1.1
30/06/2023
72.01
 209,900 69.36 72.33 68.90 18,500 8,000 0.9
29/06/2023
69.36
 449,800 71.63 71.63 69.36 146,400 11,800 12.1
28/06/2023
71.63
 126,800 72.33 72.79 71.47 1,100 0 0.1
27/06/2023
72.33
 208,500 72.64 73.65 71.47 18,000 71,800 -5.0
26/06/2023
72.64
 532,500 68.90 72.64 67.81 4,900 4,400 0.0
23/06/2023
68.90
 208,900 67.81 69.13 67.81 25,200 10,500 1.3
22/06/2023
67.81
 170,800 68.82 69.29 67.81 11,100 3,200 0.7
21/06/2023
68.82
 301,100 68.66 69.21 67.42 122,000 121,900 0.0
20/06/2023
68.66
 396,300 67.57 69.36 66.17 53,000 68,100 -1.3
19/06/2023
67.57
 203,800 69.68 69.68 67.49 32,700 8,400 2.1
16/06/2023
69.68
 242,200 69.99 70.92 68.59 36,000 8,100 2.5
15/06/2023
69.99
 211,400 68.59 69.99 67.03 48,000 3,800 3.9
14/06/2023
68.59
 253,500 71.70 71.70 68.59 32,900 6,100 2.4
13/06/2023
71.70
 357,700 70.07 71.70 69.44 135,400 91,600 3.9
12/06/2023
70.07
 574,000 68.82 72.48 68.59 189,400 98,900 8.2
09/06/2023
68.82
 696,000 64.38 68.82 64.38 59,300 9,300 4.3
08/06/2023
64.38
 747,800 61.26 65.08 61.34 27,000 10,900 1.3
07/06/2023
61.26
 252,700 61.10 61.42 60.48 85,500 0 6.7
06/06/2023
61.10
 499,700 58.30 61.10 58.77 178,900 5,700 13.4
05/06/2023
58.30
 431,600 59.23 59.86 58.06 9,200 107,000 -7.4
02/06/2023
59.23
 666,100 61.18 61.18 59.00 124,100 89,700 2.7
01/06/2023
61.18
 209,500 62.19 62.43 61.03 10,200 18,600 -0.7
31/05/2023
62.19
 338,800 61.57 63.60 61.26 800 26,800 -2.1
30/05/2023
61.57
 380,500 61.03 62.19 60.79 115,700 74,800 3.2
29/05/2023
61.03
 280,900 60.48 63.05 60.56 11,500 100 0.9
26/05/2023
60.48
 314,800 61.10 62.04 59.93 29,300 19,700 0.7
25/05/2023
61.10
 798,700 57.91 61.96 57.21 23,700 151,900 -10.1
24/05/2023
57.91
 330,400 59.86 59.86 57.83 22,400 0 1.7
23/05/2023
59.86
 212,700 59.47 60.64 59.15 21,900 5,000 1.3
22/05/2023
59.47
 365,700 58.84 60.25 57.67 85,300 22,600 4.7
19/05/2023: Cổ tức tiền mặt tỉ lệ: 53%
19/05/2023
58.84
 691,600 62.12 62.35 58.53 4,400 34,300 -2.3
18/05/2023
62.12
 375,800 62.12 63.21 61.24 22,200 800 1.8
17/05/2023
62.12
 350,900 63.51 63.58 62.12 113,600 60,700 4.5
16/05/2023
63.51
 796,000 60.58 63.58 60.44 131,200 44,400 7.4
15/05/2023
60.58
 295,100 60.07 61.75 60.07 15,600 13,000 0.2
12/05/2023
60.07
 202,500 60.51 60.80 59.78 51,700 10,000 3.4
11/05/2023
60.51
 459,200 60.22 62.12 59.78 145,900 178,500 -2.7
10/05/2023
60.22
 349,900 59.12 60.66 58.46 114,600 93,000 1.8
09/05/2023
59.12
 623,900 59.19 59.63 57.37 41,800 175,300 -10.6
08/05/2023
59.19
 254,400 59.56 60.29 58.83 0 96,000 -7.8
05/05/2023
59.56
 411,700 60.14 61.24 58.83 800 113,100 -9.2
04/05/2023
60.14
 507,100 56.49 60.51 56.93 37,300 71,200 -2.8
28/04/2023
56.49
 370,600 57.44 57.44 56.42 89,500 133,600 -3.4
27/04/2023
57.44
 506,000 56.49 59.92 57.15 89,400 46,900 3.4
26/04/2023
56.49
 864,000 52.84 56.49 52.40 294,800 716,680 -32.6
25/04/2023
52.84
 758,000 54.08 54.08 52.40 6,200 501,520 -35.8
24/04/2023
54.08
 480,000 54.08 54.52 53.20 6,300 229,200 -16.5
21/04/2023
54.08
 566,600 50.72 54.08 50.79 13,800 182,606 -12.5
20/04/2023
50.72
 548,100 48.60 51.16 49.69 68,700 188,600 -8.3
19/04/2023
48.60
 1,026,500 45.45 48.60 45.31 28,600 688,360 -43.9
18/04/2023
45.45
 52,300 45.53 45.60 45.31 113,200 126,000 -0.8
17/04/2023
45.53
 74,100 45.60 45.82 45.45 3,800 50,879 -2.9
14/04/2023
45.60
 51,000 45.45 45.97 45.38 4,400 11,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |