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)
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
22/09/2022
41.80
 91,800 42.43 42.43 40.90 0 0 -0.1
21/09/2022
42.43
 30,700 42.36 42.78 41.87 10 1,303 -0.1
20/09/2022
42.36
 43,000 42.36 42.91 41.94 100 539 -0.0
19/09/2022
42.36
 40,700 43.19 43.68 42.29 100 2,000 -0.1
16/09/2022
43.19
 35,000 43.61 43.68 42.64 0 200 -0.0
15/09/2022
43.61
 73,900 43.12 44.16 43.12 500 30,200 0.1
14/09/2022
43.12
 49,800 43.33 43.33 42.29 1,400 0 0.0
13/09/2022
43.33
 28,200 42.71 43.33 42.64 1,300 603 0.0
12/09/2022
42.71
 28,200 42.91 44.30 42.71 800 230 0.2
09/09/2022
42.91
 62,800 42.43 43.12 42.29 3,700 700 0.2
08/09/2022
42.43
 101,900 42.98 43.54 42.43 2,700 0 0.2
07/09/2022
42.98
 121,000 45.06 45.06 42.98 7,500 1,000 0.4
06/09/2022
45.06
 56,200 45.41 45.48 44.72 2,000 23,100 -1.4
05/09/2022
45.41
 49,000 45.06 46.73 45.06 4,000 0 0.3
31/08/2022
45.06
 37,200 45.06 45.20 44.58 1,500 0 0.1
30/08/2022
45.06
 96,900 44.16 45.27 44.09 4,500 0 0.3
29/08/2022
44.16
 67,300 44.58 44.58 43.68 3,200 0 0.2
26/08/2022
44.58
 50,100 44.02 45.20 44.30 18,600 0 1.2
25/08/2022
44.02
 61,700 44.65 45.55 44.02 2,900 0 0.2
24/08/2022
44.65
 68,100 45.41 45.41 44.65 4,400 24,300 -1.3
23/08/2022
45.41
 85,700 45.06 45.41 44.65 6,000 54,500 -3.2
22/08/2022
45.06
 74,700 44.44 45.76 44.09 3,100 0 0.2
19/08/2022
44.44
 39,000 45.34 45.34 44.44 0 10,600 -0.7
18/08/2022
45.34
 63,600 45.06 45.76 44.92 5,100 12,300 -0.5
17/08/2022
45.06
 165,700 45.89 46.45 44.85 3,500 68,300 -4.2
16/08/2022
45.89
 147,700 46.59 46.80 45.89 38,800 64,800 -1.7
15/08/2022
46.59
 71,900 46.45 46.80 46.10 100 32,300 -2.2
12/08/2022
46.45
 133,500 44.02 46.59 43.68 12,600 25,300 -0.9
11/08/2022
44.02
 57,700 43.95 44.16 43.68 19,500 4,900 0.9
10/08/2022
43.95
 43,200 43.68 44.09 43.68 2,200 4,100 -0.1
09/08/2022
43.68
 112,600 43.05 44.02 43.05 2,500 400 0.1
08/08/2022
43.05
 26,600 43.61 43.88 42.98 0 0 -0.0
05/08/2022
43.61
 36,300 43.61 44.51 43.33 700 1,000 -0.0
04/08/2022
43.61
 70,000 43.61 44.44 42.98 3,600 8,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |