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)
22/08/2023
62.66
 242,800 63.03 63.10 60.97 70,600 66,000 0.3
21/08/2023
63.03
 174,500 63.18 63.92 62.07 16,300 52,700 -3.1
18/08/2023
63.18
 348,500 62.96 64.06 61.93 16,200 22,000 -0.5
17/08/2023
62.96
 621,900 65.46 65.46 62.96 27,300 168,200 -12.2
16/08/2023
65.46
 196,100 66.64 66.86 65.10 8,700 5,900 0.2
15/08/2023
66.64
 225,000 65.54 66.64 65.46 63,700 31,300 2.9
14/08/2023
65.54
 118,200 64.58 66.05 64.65 11,600 23,300 -1.0
11/08/2023
64.58
 450,700 65.83 66.27 64.28 8,600 198,400 -16.6
10/08/2023
65.83
 344,000 67.38 67.82 65.46 14,200 46,300 -2.9
09/08/2023
67.38
 242,200 68.41 68.93 67.38 20,800 13,200 0.7
08/08/2023
68.41
 641,000 65.98 68.41 66.05 27,000 6,300 1.9
07/08/2023
65.98
 279,800 64.80 65.98 64.65 2,100 20,200 -1.6
04/08/2023
64.80
 588,100 65.98 67.38 64.06 1,100 64,600 -5.6
03/08/2023
65.98
 856,700 70.62 71.14 65.98 7,100 64,900 -5.4
02/08/2023
70.62
 460,200 71.36 71.51 70.18 251,800 106,000 14.0
01/08/2023
71.36
 188,600 72.25 73.28 71.36 6,500 15,400 -0.9
31/07/2023
72.25
 474,000 72.25 72.61 70.26 110,500 18,200 8.8
28/07/2023
72.25
 247,600 72.98 72.98 71.73 66,700 6,600 5.9
27/07/2023
72.98
 288,800 75.20 75.93 70.77 11,200 18,500 -0.7
26/07/2023
75.20
 84,000 75.93 75.93 74.46 0 30,000 -3.0
25/07/2023
75.93
 579,100 75.20 78.44 74.46 64,200 5,400 6.2
24/07/2023
75.20
 212,500 74.31 75.93 72.98 43,200 13,300 3.0
21/07/2023
74.31
 527,200 75.71 75.71 72.69 117,900 87,300 3.0
20/07/2023
75.71
 304,000 74.90 77.26 74.90 117,300 16,700 10.4
19/07/2023
74.90
 535,200 70.03 74.90 68.49 85,100 11,000 7.2
18/07/2023
70.03
 131,100 70.03 70.03 69.67 43,400 400 4.1
17/07/2023
70.03
 163,800 70.03 70.33 69.37 79,600 3,500 7.2
14/07/2023
70.03
 245,300 69.96 70.55 68.93 61,600 11,200 4.7
13/07/2023
69.96
 313,400 68.63 72.54 68.63 37,900 41,900 -0.4
12/07/2023
68.63
 253,400 68.63 68.93 68.19 81,100 76,000 0.5
11/07/2023
68.63
 227,500 69.30 69.81 67.90 41,000 52,500 -1.1
10/07/2023
69.30
 215,600 69.30 70.03 68.78 16,000 48,700 -3.1
07/07/2023
69.30
 429,200 68.04 72.76 67.75 11,100 202,400 -18.1
06/07/2023
68.04
 189,400 67.45 68.49 67.09 14,800 57,400 -3.9
05/07/2023
67.45
 261,200 67.53 69.00 67.45 9,500 1,300 0.8
04/07/2023
67.53
 253,700 68.12 68.12 66.64 60,000 8,600 4.7
03/07/2023
68.12
 125,300 68.12 69.30 67.82 600 12,300 -1.1
30/06/2023
68.12
 209,900 65.61 68.41 65.17 18,500 8,000 0.9
29/06/2023
65.61
 449,800 67.75 67.75 65.61 146,400 11,800 12.1
28/06/2023
67.75
 126,800 68.41 68.86 67.60 1,100 0 0.1
27/06/2023
68.41
 208,500 68.71 69.67 67.60 18,000 71,800 -5.0
26/06/2023
68.71
 532,500 65.17 68.71 64.14 4,900 4,400 0.0
23/06/2023
65.17
 208,900 64.14 65.39 64.14 25,200 10,500 1.3
22/06/2023
64.14
 170,800 65.10 65.54 64.14 11,100 3,200 0.7
21/06/2023
65.10
 301,100 64.95 65.46 63.77 122,000 121,900 0.0
20/06/2023
64.95
 396,300 63.92 65.61 62.59 53,000 68,100 -1.3
19/06/2023
63.92
 203,800 65.91 65.91 63.84 32,700 8,400 2.1
16/06/2023
65.91
 242,200 66.20 67.09 64.87 36,000 8,100 2.5
15/06/2023
66.20
 211,400 64.87 66.20 63.40 48,000 3,800 3.9
14/06/2023
64.87
 253,500 67.82 67.82 64.87 32,900 6,100 2.4
13/06/2023
67.82
 357,700 66.27 67.82 65.69 135,400 91,600 3.9
12/06/2023
66.27
 574,000 65.10 68.56 64.87 189,400 98,900 8.2
09/06/2023
65.10
 696,000 60.89 65.10 60.89 59,300 9,300 4.3
08/06/2023
60.89
 747,800 57.94 61.56 58.02 27,000 10,900 1.3
07/06/2023
57.94
 252,700 57.80 58.09 57.21 85,500 0 6.7
06/06/2023
57.80
 499,700 55.14 57.80 55.59 178,900 5,700 13.4
05/06/2023
55.14
 431,600 56.03 56.62 54.92 9,200 107,000 -7.4
02/06/2023
56.03
 666,100 57.87 57.87 55.81 124,100 89,700 2.7
01/06/2023
57.87
 209,500 58.83 59.05 57.72 10,200 18,600 -0.7
31/05/2023
58.83
 338,800 58.24 60.16 57.94 800 26,800 -2.1
30/05/2023
58.24
 380,500 57.72 58.83 57.50 115,700 74,800 3.2
29/05/2023
57.72
 280,900 57.21 59.64 57.28 11,500 100 0.9
26/05/2023
57.21
 314,800 57.80 58.68 56.69 29,300 19,700 0.7
25/05/2023
57.80
 798,700 54.77 58.61 54.11 23,700 151,900 -10.1
24/05/2023
54.77
 330,400 56.62 56.62 54.70 22,400 0 1.7
23/05/2023
56.62
 212,700 56.25 57.35 55.95 21,900 5,000 1.3
22/05/2023
56.25
 365,700 55.66 56.99 54.55 85,300 22,600 4.7
19/05/2023: Cổ tức tiền mặt tỉ lệ: 53%
19/05/2023
55.66
 691,600 58.76 58.98 55.36 4,400 34,300 -2.3
18/05/2023
58.76
 375,800 58.76 59.79 57.93 22,200 800 1.8
17/05/2023
58.76
 350,900 60.07 60.14 58.76 113,600 60,700 4.5
16/05/2023
60.07
 796,000 57.30 60.14 57.17 131,200 44,400 7.4
15/05/2023
57.30
 295,100 56.82 58.41 56.82 15,600 13,000 0.2
12/05/2023
56.82
 202,500 57.23 57.51 56.54 51,700 10,000 3.4
11/05/2023
57.23
 459,200 56.96 58.76 56.54 145,900 178,500 -2.7
10/05/2023
56.96
 349,900 55.92 57.37 55.30 114,600 93,000 1.8
09/05/2023
55.92
 623,900 55.99 56.41 54.26 41,800 175,300 -10.6
08/05/2023
55.99
 254,400 56.34 57.03 55.65 0 96,000 -7.8
05/05/2023
56.34
 411,700 56.89 57.93 55.65 800 113,100 -9.2
04/05/2023
56.89
 507,100 53.43 57.23 53.85 37,300 71,200 -2.8
28/04/2023
53.43
 370,600 54.33 54.33 53.36 89,500 133,600 -3.4
27/04/2023
54.33
 506,000 53.43 56.68 54.06 89,400 46,900 3.4
26/04/2023
53.43
 864,000 49.98 53.43 49.56 294,800 716,680 -32.6
25/04/2023
49.98
 758,000 51.15 51.15 49.56 6,200 501,520 -35.8
24/04/2023
51.15
 480,000 51.15 51.57 50.32 6,300 229,200 -16.5
21/04/2023
51.15
 566,600 47.97 51.15 48.04 13,800 182,606 -12.5
20/04/2023
47.97
 548,100 45.97 48.39 47.00 68,700 188,600 -8.3
19/04/2023
45.97
 1,026,500 43.00 45.97 42.86 28,600 688,360 -43.9
18/04/2023
43.00
 52,300 43.06 43.13 42.86 113,200 126,000 -0.8
17/04/2023
43.06
 74,100 43.13 43.34 43.00 3,800 50,879 -2.9
14/04/2023
43.13
 51,000 43.00 43.48 42.93 4,400 11,700 -0.5
13/04/2023
43.00
 52,200 43.34 43.55 42.72 10,100 11,800 -0.1
12/04/2023
43.34
 39,000 43.06 43.76 43.27 1,600 11,300 -0.6
11/04/2023
43.06
 22,600 43.00 44.17 43.00 0 7,300 -0.5
10/04/2023
43.00
 77,700 43.20 44.59 42.93 1,200 27,701 -1.6
07/04/2023
43.20
 130,600 41.96 43.20 42.17 3,200 23,200 -1.3
06/04/2023
41.96
 88,100 41.68 42.30 41.47 1,500 100 0.1
05/04/2023
41.68
 70,200 41.20 42.10 41.20 13,200 100 0.8
04/04/2023
41.20
 47,100 40.51 41.27 40.51 1,210 5,500 -0.3
03/04/2023
40.51
 66,200 40.37 40.51 40.16 1,200 20,300 -1.1
31/03/2023
40.37
 56,400 40.37 40.37 39.75 24,500 18,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |