CTCP Nhựa Bình Minh (bmp)

160.10
-4.40
(-2.67%)
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
(2025-11-05) 		0 0% 2,376,000 -228,000 -36.2
156.20
172.19
160.10
2 tháng
(2025-10-06) 		28.38 20.85% 5,782,300 -100,900 -12.5
136.02
172.19
160.10
3 tháng
(2025-09-08) 		17.70 12.06% 7,494,000 -220,100 -29.1
135.64
172.19
160.10
6 tháng
(2025-06-09) 		36.46 28.48% 17,863,400 -503,685 -74.3
126.02
172.19
160.10
12 tháng
(2024-12-10) 		48.45 41.75% 45,902,900 601,251 34.8
98.27
172.19
160.10
24 tháng
(2023-12-18) 		90.77 123.10% 101,271,600 861,765 92.6
73.73
172.19
160.10
36 tháng
(2022-12-21) 		121.09 278.96% 162,622,900 215,497 98.2
41.95
172.19
160.10
60 tháng
(2020-12-31) 		125.38 320.50% 211,504,040 2,862,368 233.2
34.31
172.19
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2022
39.46
 50,700 38.00 39.68 37.05 5,800 8,200 -0.1
15/11/2022
38.00
 262,700 38.37 38.37 37.05 209,800 14,500 10.2
14/11/2022
38.37
 110,900 38.15 38.37 36.90 74,700 2,100 3.8
11/11/2022
38.15
 191,900 37.78 40.12 35.15 45,500 6,318 2.0
10/11/2022
37.78
 115,500 40.56 40.56 37.78 400 3,200 -0.1
09/11/2022
40.56
 84,200 38.73 41.44 38.73 13,300 12,700 0.0
08/11/2022
38.73
 228,100 41.51 41.51 38.66 27,200 46,400 -1.0
07/11/2022
41.51
 199,100 44.58 45.02 41.51 12,200 34,400 -1.3
04/11/2022
44.58
 146,400 44.94 45.53 43.92 1,400 4,100 -0.2
03/11/2022
44.94
 111,000 45.82 46.77 44.94 1,100 500 0.0
02/11/2022
45.82
 110,200 47.65 48.82 45.82 2,000 3,400 -0.1
01/11/2022
47.65
 381,400 44.58 47.65 45.09 13,800 8,480 0.3
31/10/2022
44.58
 57,900 45.38 45.89 43.55 1,500 2,900 -0.1
28/10/2022
45.38
 43,200 46.11 46.62 45.38 7,200 5,760 0.1
27/10/2022
46.11
 133,000 43.12 46.11 42.46 4,300 9,000 -0.3
26/10/2022: Cổ tức tiền mặt tỉ lệ: 31%
26/10/2022
43.12
 130,100 41.87 44.50 42.46 10,800 9,300 0.1
25/10/2022
41.87
 55,200 41.46 42.36 41.18 10,700 1,400 0.6
24/10/2022
41.46
 49,600 41.46 42.43 39.38 10,700 100 0.6
21/10/2022
41.46
 69,800 42.22 42.22 40.63 0 4,200 -0.3
20/10/2022
42.22
 49,500 41.67 42.22 41.46 7,000 1,700 0.3
19/10/2022
41.67
 52,800 41.94 42.22 41.18 10,000 1,000 0.5
18/10/2022
41.94
 59,200 40.83 41.94 40.90 21,000 3,500 1.1
17/10/2022
40.83
 26,400 41.11 41.60 39.59 11,300 7,200 0.2
14/10/2022
41.11
 34,700 40.35 41.25 40.35 10,000 2,100 0.5
13/10/2022
40.35
 50,500 39.17 40.56 39.38 0 2,200 -0.1
12/10/2022
39.17
 18,900 37.78 39.17 37.78 0 1,900 -0.1
11/10/2022
37.78
 27,200 39.45 39.66 37.78 0 2,200 -0.1
10/10/2022
39.45
 32,900 38.82 39.59 38.82 10,000 6,000 0.2
07/10/2022
38.82
 60,700 39.24 39.24 38.13 22,000 2,100 1.1
06/10/2022
39.24
 101,300 38.89 39.52 38.48 75,500 3,515 4.1
05/10/2022
38.89
 21,900 38.13 38.96 37.99 1,100 200 0.1
04/10/2022
38.13
 25,900 38.20 38.55 37.51 1,400 14,535 -0.7
03/10/2022
38.20
 78,400 39.93 40.56 38.13 48,200 23,800 1.3
30/09/2022
39.93
 64,100 39.86 39.93 38.13 1,000 21,700 -1.2
29/09/2022
39.86
 26,200 39.86 40.76 39.86 9,400 20,800 -0.7
28/09/2022
39.86
 9,800 40.90 40.90 39.66 0 600 -0.0
27/09/2022
40.90
 53,800 40.56 41.04 40.00 40,000 7,500 1.9
26/09/2022
40.56
 78,500 41.53 41.60 39.86 200 0 0.0
23/09/2022
41.53
 86,900 41.80 41.87 41.39 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |