CTCP Nhựa Bình Minh (bmp)

112.80
-0.20
(-0.18%)
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
(2024-04-19) 		7.50 7.12% 5,130,600 -752,404 -85.0
105.30
119.10
112.80
2 tháng
(2024-03-19) 		2.80 2.55% 10,426,800 -1,234,404 -138.4
105.30
120.30
112.80
3 tháng
(2024-02-19) 		9.10 8.78% 16,830,500 -1,342,515 -149.8
103.70
120.30
112.80
6 tháng
(2023-11-20) 		22.90 25.47% 28,344,700 -394,691 -56.4
86.10
120.30
112.80
12 tháng
(2023-05-24) 		38.50 51.82% 67,404,400 1,480,909 121.2
74.30
120.30
112.80
24 tháng
(2022-05-30) 		53.50 90.22% 94,657,100 -1,165,068 -68.9
51.70
120.30
112.80
36 tháng
(2021-06-03) 		55.20 95.83% 115,504,700 1,534,032 92.5
51.70
120.30
112.80
60 tháng
(2019-06-14) 		69.20 158.72% 200,591,060 8,455,032 438.2
33.25
120.30
112.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
89.10
-0.90
 82,000 90 90.10 89.10 17,200 0 1.5
#102 14/12/2023
90
-0.50
 113,200 90.50 90.90 89.50 20,600 4,500 1.5
#103 13/12/2023
90.50
-0.90
 139,600 91.40 91.60 90.20 19,400 1,500 1.6
#104 12/12/2023
91.40
0.10
 79,300 91.30 91.90 90.60 15,800 4,300 1.1
#105 11/12/2023
91.30
-0.70
 95,600 92 92.30 90.70 15,100 2,600 1.1
#106 08/12/2023
92
0.90
 140,400 91.10 92 90 57,600 300 5.2
#107 07/12/2023
91.10
-0.60
 272,400 91.70 92.20 89 46,600 44,400 0.2
#108 06/12/2023
91.70
0.80
 130,800 90.90 91.70 90.10 20,900 3,200 1.6
#109 05/12/2023
90.90
-1.20
 175,400 92.10 92.90 90.30 13,400 8,300 0.5
#110 04/12/2023
92.10
4.90
 430,800 87.20 92.10 87.60 155,100 8,100 13.3
#111 01/12/2023
87.20
0.40
 95,800 86.80 87.50 86.80 5,100 1,800 0.3
#112 30/11/2023
86.80
-0.60
 114,300 87.40 87.90 86.50 3,900 27,100 -2.0
#113 29/11/2023
87.40
1
 104,500 86.40 87.80 86.70 400 9,400 -0.8
#114 28/11/2023
86.40
-1
 270,800 87.40 87.40 84.10 2,700 57,700 -4.7
#115 27/11/2023
87.40
-1.60
 108,800 89 89.20 87.40 700 1,200 -0.0
#116 24/11/2023
89
2.90
 318,500 86.10 89.30 86 44,000 5,500 3.4
#117 23/11/2023
86.10
-6.40
 316,800 92.50 92.90 86.10 40,300 15,100 2.2
#118 22/11/2023
92.50
-1.40
 176,300 93.90 93.90 92 3,000 16,100 -1.2
#119 21/11/2023
93.90
4
 532,400 89.90 93.90 89.30 76,000 11,800 6.0
#120 20/11/2023
89.90
0.40
 213,600 89.50 90.40 89 600 21,600 -1.9
#121 17/11/2023
96
1
 475,600 95 96.30 93.30 210,200 6,600 19.4
#122 16/11/2023
95
-1.30
 239,800 96.30 96.40 94.90 0 0 0
#123 15/11/2023
96.30
0.70
 439,300 95.60 96.30 93.90 186,000 31,600 14.7
#124 14/11/2023
95.60
-1.40
 460,000 97 97.40 94.10 150,000 81,100 6.6
#125 13/11/2023
97
1.70
 419,300 95.30 97 95.30 226,600 4,500 21.4
#126 10/11/2023
95.30
1.30
 518,700 94 96.60 93 227,900 1,800 21.5
#127 09/11/2023
94
0
 501,300 94 95.10 93.20 206,200 107,200 9.3
#128 08/11/2023
94
3
 434,700 91 94 91.80 144,400 2,300 13.3
#129 07/11/2023
91
2.10
 349,400 88.90 91.50 88 15,800 33,300 -1.6
#130 06/11/2023
88.90
0.90
 205,800 88 89.50 88 59,200 25,100 3.0
#131 03/11/2023
88
2.50
 284,300 85.50 88.70 85.50 54,700 2,800 4.5
#132 02/11/2023
85.50
5
 279,000 80.50 85.60 82.60 55,600 81,100 -2.1
#133 01/11/2023
80.50
2
 120,700 78.50 80.50 78.40 32,500 8,200 1.9
#134 31/10/2023
78.50
-2.80
 218,300 81.30 81.40 78 39,500 5,500 2.7
#135 30/10/2023
81.30
-1.60
 110,000 82.90 83.40 81.10 1,500 23,500 -1.8
#136 27/10/2023
82.90
0.90
 249,000 82 83.30 80.40 101,500 62,000 3.2
#137 26/10/2023
82
-4.70
 454,900 86.70 86.70 81.60 54,000 17,700 3.0
#138 25/10/2023
86.70
1.50
 145,100 85.20 87.10 85.40 1,100 1,000 0.0
#139 24/10/2023
85.20
1.30
 68,800 83.90 85.50 84 600 4,200 -0.3
#140 23/10/2023
83.90
-1.10
 133,700 85 86.40 83.30 3,000 14,600 -1.0
#141 20/10/2023
85
0.20
 216,800 84.80 85.60 83.30 4,700 12,700 -0.7
#142 19/10/2023
84.80
-1.20
 163,400 86 86.40 84.60 3,100 5,700 -0.2
#143 18/10/2023
86
-3.10
 310,000 89.10 89.80 86 62,000 2,900 5.3
#144 17/10/2023
89.10
0
 154,600 89.10 91 88.80 34,400 0 3.1
#145 16/10/2023
89.10
-3
 476,600 92.10 92.10 89.10 77,700 12,300 5.9
#146 13/10/2023
92.10
0.10
 280,700 92 93 89 900 20,100 -1.7
#147 12/10/2023
92
-1.50
 374,100 93.50 95.50 91.70 53,800 900 5.0
#148 11/10/2023
93.50
3.30
 351,500 90.20 93.50 90.20 34,400 9,600 2.3
#149 10/10/2023
90.20
1.60
 182,100 88.60 90.50 88.60 30,200 1,000 2.6
#150 09/10/2023
88.60
0
 173,100 88.60 90.50 88 2,600 4,200 -0.1
#151 06/10/2023
88.60
2
 134,400 86.60 88.70 86.20 10,600 2,700 0.7
#152 05/10/2023
86.60
1.90
 145,200 84.70 87.80 84.70 600 4,900 -0.4
#153 04/10/2023
84.70
0.90
 149,000 83.80 85.50 83.20 49,100 1,000 4.1
#154 03/10/2023
83.80
-2.90
 233,000 86.70 86.80 83.60 5,200 14,400 -0.8
#155 02/10/2023
86.70
0.70
 73,800 86 87.40 86.30 900 15,200 -1.2
#156 29/09/2023
86
-1.30
 178,700 87.30 87.90 85.90 2,600 65,900 -5.5
#157 28/09/2023
87.30
0.30
 97,100 87 87.30 86 3,900 5,100 -0.1
#158 27/09/2023
87
1.70
 180,800 85.30 87 84.50 27,400 12,700 1.3
#159 26/09/2023
85.30
0.20
 221,400 85.10 87.40 83.50 81,100 20,900 5.1
#160 25/09/2023
85.10
-3.40
 252,600 88.50 90 85 43,200 26,700 1.4
#161 22/09/2023
88.50
-2.40
 242,400 90.90 90.90 87.20 31,000 6,300 2.2
#162 21/09/2023
90.90
0.90
 219,400 90 91.70 90 300 15,200 -1.3
#163 20/09/2023
90
2.90
 233,300 87.10 90.40 86 12,800 22,800 -0.9
#164 19/09/2023
87.10
-0.10
 131,000 87.20 87.70 86.50 800 12,300 -1.0
#165 18/09/2023
87.20
0.90
 117,500 86.30 87.50 86.30 0 0 0
#166 15/09/2023
86.30
-1.90
 406,600 88.20 88.60 86 200 5,300 -0.5
#167 14/09/2023
88.20
-3.30
 406,700 91.50 93.30 88.20 3,400 127,100 -11.2
#168 13/09/2023
91.50
-0.30
 342,900 91.80 94 91 6,300 58,500 -4.8
#169 12/09/2023
91.80
-1.30
 468,000 93.10 93.50 90.80 19,300 66,300 -4.3
#170 11/09/2023
93.10
-2.80
 283,800 95.90 97.20 93 66,700 6,200 5.7
#171 08/09/2023
95.90
1.50
 303,100 94.40 96.10 93.70 63,400 20,200 4.1
#172 07/09/2023
94.40
0.70
 361,100 93.70 96.70 93.80 33,100 69,200 -3.4
#173 06/09/2023
93.70
6.10
 727,000 87.60 93.70 88 63,700 3,200 5.5
#174 05/09/2023
87.60
-0.50
 299,300 88.10 88.50 87.40 45,200 10,200 3.1
#175 31/08/2023
88.10
-1.10
 262,800 89.20 90.50 88 7,200 7,000 0.0
#176 30/08/2023
89.20
-0.80
 155,500 90 91 88.50 4,700 11,500 -0.6
#177 29/08/2023
90
2.50
 267,900 87.50 91 88.10 69,000 22,100 4.2
#178 28/08/2023
87.50
-0.80
 164,600 88.30 89.50 87 15,600 21,200 -0.5
#179 25/08/2023
88.30
4.40
 429,100 83.90 88.40 83.50 1,300 83,000 -7.0
#180 24/08/2023
83.90
0.90
 190,500 83 84.90 82.60 13,300 57,100 -3.7
#181 23/08/2023
83
-2
 156,300 85 86 83 9,400 51,600 -3.6
#182 22/08/2023
85
-0.50
 242,800 85.50 85.60 82.70 70,600 66,000 0.3
#183 21/08/2023
85.50
-0.20
 174,500 85.70 86.70 84.20 16,300 52,700 -3.1
#184 18/08/2023
85.70
0.30
 348,500 85.40 86.90 84 16,200 22,000 -0.5
#185 17/08/2023
85.40
-3.40
 621,900 88.80 88.80 85.40 27,300 168,200 -12.2
#186 16/08/2023
88.80
-1.60
 196,100 90.40 90.70 88.30 8,700 5,900 0.2
#187 15/08/2023
90.40
1.50
 225,000 88.90 90.40 88.80 63,700 31,300 2.9
#188 14/08/2023
88.90
1.30
 118,200 87.60 89.60 87.70 11,600 23,300 -1.0
#189 11/08/2023
87.60
-1.70
 450,700 89.30 89.90 87.20 8,600 198,400 -16.6
#190 10/08/2023
89.30
-2.10
 344,000 91.40 92 88.80 14,200 46,300 -2.9
#191 09/08/2023
91.40
-1.40
 242,200 92.80 93.50 91.40 20,800 13,200 0.7
#192 08/08/2023
92.80
3.30
 641,000 89.50 92.80 89.60 27,000 6,300 1.9
#193 07/08/2023
89.50
1.60
 279,800 87.90 89.50 87.70 2,100 20,200 -1.6
#194 04/08/2023
87.90
-1.60
 588,100 89.50 91.40 86.90 1,100 64,600 -5.6
#195 03/08/2023
89.50
-6.30
 856,700 95.80 96.50 89.50 7,100 64,900 -5.4
#196 02/08/2023
95.80
-1
 460,200 96.80 97 95.20 251,800 106,000 14.0
#197 01/08/2023
96.80
-1.20
 188,600 98 99.40 96.80 6,500 15,400 -0.9
#198 31/07/2023
98
0
 474,000 98 98.50 95.30 110,500 18,200 8.8
#199 28/07/2023
98
-1
 247,600 99 99 97.30 66,700 6,600 5.9
#200 27/07/2023
99
-3
 288,800 102 103 96 11,200 18,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |