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)
13/04/2023
45.45
 52,200 45.82 46.04 45.16 10,100 11,800 -0.1
12/04/2023
45.82
 39,000 45.53 46.26 45.75 1,600 11,300 -0.6
11/04/2023
45.53
 22,600 45.45 46.70 45.45 0 7,300 -0.5
10/04/2023
45.45
 77,700 45.67 47.14 45.38 1,200 27,701 -1.6
07/04/2023
45.67
 130,600 44.36 45.67 44.58 3,200 23,200 -1.3
06/04/2023
44.36
 88,100 44.07 44.72 43.85 1,500 100 0.1
05/04/2023
44.07
 70,200 43.55 44.50 43.55 13,200 100 0.8
04/04/2023
43.55
 47,100 42.82 43.63 42.82 1,210 5,500 -0.3
03/04/2023
42.82
 66,200 42.68 42.82 42.46 1,200 20,300 -1.1
31/03/2023
42.68
 56,400 42.68 42.68 42.02 24,500 18,000 0.4
30/03/2023
42.68
 34,900 42.60 42.75 42.39 100 14,500 -0.8
29/03/2023
42.60
 15,800 42.68 42.90 42.46 200 5,300 -0.3
28/03/2023
42.68
 12,500 42.90 42.90 42.46 20,000 23,600 -0.2
27/03/2023
42.90
 48,400 42.02 43.04 42.02 2,400 22,900 -1.2
24/03/2023
42.02
 133,500 42.46 42.46 41.87 100,200 116,100 -0.9
23/03/2023
42.46
 26,000 42.60 42.60 41.73 300 24,900 -1.4
22/03/2023
42.60
 19,100 42.17 42.90 42.17 100 1,100 -0.1
21/03/2023
42.17
 15,600 41.95 42.31 41.95 10 500 -0.1
20/03/2023
41.95
 32,300 41.95 42.31 41.80 100 0 0.0
17/03/2023
41.95
 69,200 42.68 42.68 41.07 3,400 35,100 -1.8
16/03/2023
42.68
 12,700 42.75 43.04 42.68 1,900 25,500 -1.3
15/03/2023
42.75
 27,400 42.24 43.19 42.46 2,400 16,000 -0.8
14/03/2023
42.24
 100,900 42.75 42.75 42.24 64,000 54,617 0.5
13/03/2023
42.75
 39,600 43.19 43.34 42.75 100 3,700 -0.2
10/03/2023
43.19
 82,300 43.48 43.48 43.04 40,003 42,300 -0.1
09/03/2023
43.48
 87,800 43.92 43.92 43.48 51,100 48,400 0.2
08/03/2023
43.92
 25,600 43.85 43.92 43.12 10,400 1,390 0.5
07/03/2023
43.85
 112,100 43.63 43.99 43.41 72,700 9,000 3.8
06/03/2023
43.63
 127,000 43.77 44.21 43.48 96,900 74,861 1.3
03/03/2023
43.77
 30,200 44.43 44.58 43.70 8,100 6,200 0.1
02/03/2023
44.43
 8,500 44.72 45.31 44.43 4,600 2,300 0.1
01/03/2023
44.72
 22,500 43.70 44.72 43.41 1,900 1,200 0.0
28/02/2023
43.70
 23,300 43.70 44.21 43.70 7,200 300 0.4
27/02/2023
43.70
 180,100 43.92 43.92 43.26 155,900 3,000 9.1
24/02/2023
43.92
 31,000 44.50 44.50 43.85 0 2,300 -0.1
23/02/2023
44.50
 99,100 44.58 44.58 43.70 31,200 26,700 0.3
22/02/2023
44.58
 64,800 45.16 45.16 44.29 25,000 4,200 1.3
21/02/2023
45.16
 69,900 44.72 45.31 44.43 32,800 4,100 1.8
20/02/2023
44.72
 31,500 44.43 45.16 44.21 2,800 5,000 -0.1
17/02/2023
44.43
 75,800 45.67 45.67 44.43 2,100 9,500 -0.4
16/02/2023
45.67
 121,300 45.31 45.67 44.72 71,600 12,000 3.7
15/02/2023
45.31
 66,200 45.31 46.40 44.72 33,700 300 2.1
14/02/2023
45.31
 113,000 43.26 45.31 43.41 72,100 900 4.4
13/02/2023
43.26
 173,000 43.85 43.85 43.19 127,200 1,000 7.5
10/02/2023
43.85
 113,000 44.43 44.58 43.85 60,900 2,600 3.5
09/02/2023
44.43
 123,400 44.58 44.94 44.29 62,700 1,000 3.8
08/02/2023
44.58
 167,700 43.34 45.16 43.48 15,500 3,000 0.8
07/02/2023
43.34
 138,700 42.75 44.58 43.04 3,000 2,246 0.0
06/02/2023
42.75
 394,000 43.55 43.55 42.24 95,100 190,400 -5.6
03/02/2023
43.55
 267,900 43.85 43.92 43.48 16,900 143,700 -7.6
02/02/2023
43.85
 397,800 45.02 45.97 43.48 140,600 200,200 -3.6
01/02/2023
45.02
 471,000 47.50 48.74 44.65 23,600 241,607 -13.4
31/01/2023
47.50
 304,200 49.11 49.69 46.92 300 225,800 -14.7
30/01/2023
49.11
 409,600 46.70 49.77 46.77 4,600 279,100 -18.4
27/01/2023
46.70
 168,300 46.33 47.21 46.40 2,400 113,500 -7.1
19/01/2023
46.33
 39,800 46.40 46.77 46.04 102,500 111,400 -0.6
18/01/2023
46.40
 48,800 47.14 47.14 46.40 300 12,800 -0.8
17/01/2023
47.14
 428,600 45.31 48.45 46.84 26,800 189,700 -10.5
16/01/2023
45.31
 113,400 44.29 45.38 43.85 1,400 58,400 -3.5
13/01/2023
44.29
 133,800 44.14 44.36 43.77 108,700 73,700 2.1
12/01/2023
44.14
 13,600 44.29 44.50 43.85 1,800 6,100 -0.3
11/01/2023
44.29
 48,800 45.02 45.02 44.14 30,200 16,000 0.9
10/01/2023
45.02
 61,500 45.09 45.31 44.87 54,600 28,740 1.6
09/01/2023
45.09
 35,700 44.58 45.09 43.85 17,100 13,200 0.2
06/01/2023
44.58
 4,600 44.58 44.94 43.77 4,000 200 0.2
05/01/2023
44.58
 42,100 44.43 44.94 44.43 27,900 19,400 0.5
04/01/2023
44.43
 6,000 45.09 45.24 44.43 300 1,200 -0.1
03/01/2023
45.09
 65,900 43.85 45.09 43.48 40,200 42,600 -0.1
30/12/2022
43.85
 17,900 43.92 44.21 43.77 2,200 5,600 -0.2
29/12/2022
43.92
 92,900 44.65 45.16 43.85 89,000 42,801 2.8
28/12/2022
44.65
 71,000 44.14 44.65 42.02 66,317 1,200 4.0
27/12/2022
44.14
 25,400 43.63 44.87 41.80 17,100 300 1.0
26/12/2022
43.63
 62,800 44.29 44.87 43.26 44,600 100 2.7
23/12/2022
44.29
 21,100 43.92 44.43 43.85 11,300 2,000 0.6
22/12/2022
43.92
 53,800 43.41 44.21 43.41 11,300 12,000 -0.0
21/12/2022
43.41
 60,500 42.97 43.85 43.12 49,900 15,500 2.0
20/12/2022
42.97
 68,300 43.85 43.85 42.46 12,400 2,300 0.6
19/12/2022
43.85
 36,800 43.12 43.99 42.75 12,400 12,000 0.0
16/12/2022
43.12
 103,200 42.68 43.48 41.80 73,900 50,507 1.4
15/12/2022
42.68
 107,600 41.87 42.97 41.29 93,700 50,833 2.5
14/12/2022
41.87
 32,300 41.51 42.02 41.29 15,500 10,000 0.3
13/12/2022
41.51
 39,600 41.36 41.95 40.19 900 1,100 -0.0
12/12/2022
41.36
 119,900 42.82 43.48 41.36 79,800 58,200 1.2
09/12/2022
42.82
 104,400 42.82 43.12 42.09 88,700 61,500 1.6
08/12/2022
42.82
 80,800 41.36 43.04 41.44 62,600 300 3.7
07/12/2022
41.36
 113,700 40.27 41.65 40.19 61,500 900 3.4
06/12/2022
40.27
 71,200 41.95 41.95 40.27 3,451 13,300 -0.5
05/12/2022
41.95
 69,900 41.65 42.39 41.29 17,900 18,333 -0.0
02/12/2022
41.65
 102,500 42.75 42.75 40.92 15,300 65,054 -2.8
01/12/2022
42.75
 36,200 43.34 44.50 42.75 5,700 5,000 0.0
30/11/2022
43.34
 117,800 40.56 43.34 40.19 63,400 6,700 3.4
29/11/2022
40.56
 122,900 40.19 40.56 39.32 38,500 3,200 2.0
28/11/2022
40.19
 62,700 39.46 40.85 39.54 4,300 3,560 0.0
25/11/2022
39.46
 68,200 38.00 40.05 38.00 21,700 13,500 0.4
24/11/2022
38.00
 15,800 38.37 38.59 38.00 0 1,800 -0.1
23/11/2022
38.37
 72,100 40.05 40.19 38.15 0 28,500 -1.5
22/11/2022
40.05
 123,800 39.39 40.05 39.46 83,800 63,200 1.1
21/11/2022
39.39
 44,800 39.24 39.83 39.17 0 25,000 -1.3
18/11/2022
39.24
 57,600 40.49 40.49 38.07 1,000 29,600 -1.5
17/11/2022
40.49
 38,500 39.46 40.56 38.73 800 7,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |