CTCP Nhựa Bình Minh (bmp)

137
-3.30
(-2.35%)
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
(2026-02-23) 		-23.40 -14.46% 2,686,300 -1,007,100 -146.4
138.40
162.50
140.30
2 tháng
(2026-01-16) 		-35.10 -20.23% 6,614,000 -2,076,700 -318.9
138.40
173.50
140.30
3 tháng
(2025-12-17) 		-50.40 -26.69% 9,426,600 -2,098,800 -321.7
138.40
188.80
140.30
6 tháng
(2025-09-18) 		-4.55 -3.18% 18,189,800 -2,315,600 -348.4
135.64
188.80
140.30
12 tháng
(2025-03-24) 		27.88 25.22% 43,425,000 40,781 -96.5
98.27
188.80
140.30
24 tháng
(2024-03-27) 		44.44 47.29% 97,606,000 -1,380,548 -234.1
80.18
188.80
140.30
36 tháng
(2023-04-03) 		95.58 223.18% 167,390,000 -1,314,571 -174.6
42.82
188.80
140.30
60 tháng
(2021-04-12) 		98.69 248.49% 206,951,900 2,100,688 24.2
34.31
188.80
140.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |