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)
#201 26/07/2023
102
-1
 84,000 103 103 101 0 30,000 -3.0
#202 25/07/2023
103
1
 579,100 102 106.40 101 64,200 5,400 6.2
#203 24/07/2023
102
1.20
 212,500 100.80 103 99 43,200 13,300 3.0
#204 21/07/2023
100.80
-1.90
 527,200 102.70 102.70 98.60 117,900 87,300 3.0
#205 20/07/2023
102.70
1.10
 304,000 101.60 104.80 101.60 117,300 16,700 10.4
#206 19/07/2023
101.60
6.60
 535,200 95 101.60 92.90 85,100 11,000 7.2
#207 18/07/2023
95
0
 131,100 95 95 94.50 43,400 400 4.1
#208 17/07/2023
95
0
 163,800 95 95.40 94.10 79,600 3,500 7.2
#209 14/07/2023
95
0.10
 245,300 94.90 95.70 93.50 61,600 11,200 4.7
#210 13/07/2023
94.90
1.80
 313,400 93.10 98.40 93.10 37,900 41,900 -0.4
#211 12/07/2023
93.10
0
 253,400 93.10 93.50 92.50 81,100 76,000 0.5
#212 11/07/2023
93.10
-0.90
 227,500 94 94.70 92.10 41,000 52,500 -1.1
#213 10/07/2023
94
0
 215,600 94 95 93.30 16,000 48,700 -3.1
#214 07/07/2023
94
1.70
 429,200 92.30 98.70 91.90 11,100 202,400 -18.1
#215 06/07/2023
92.30
0.80
 189,400 91.50 92.90 91 14,800 57,400 -3.9
#216 05/07/2023
91.50
-0.10
 261,200 91.60 93.60 91.50 9,500 1,300 0.8
#217 04/07/2023
91.60
-0.80
 253,700 92.40 92.40 90.40 60,000 8,600 4.7
#218 03/07/2023
92.40
0
 125,300 92.40 94 92 600 12,300 -1.1
#219 30/06/2023
92.40
3.40
 209,900 89 92.80 88.40 18,500 8,000 0.9
#220 29/06/2023
89
-2.90
 449,800 91.90 91.90 89 146,400 11,800 12.1
#221 28/06/2023
91.90
-0.90
 126,800 92.80 93.40 91.70 1,100 0 0.1
#222 27/06/2023
92.80
-0.40
 208,500 93.20 94.50 91.70 18,000 71,800 -5.0
#223 26/06/2023
93.20
4.80
 532,500 88.40 93.20 87 4,900 4,400 0.0
#224 23/06/2023
88.40
1.40
 208,900 87 88.70 87 25,200 10,500 1.3
#225 22/06/2023
87
-1.30
 170,800 88.30 88.90 87 11,100 3,200 0.7
#226 21/06/2023
88.30
0.20
 301,100 88.10 88.80 86.50 122,000 121,900 0.0
#227 20/06/2023
88.10
1.40
 396,300 86.70 89 84.90 53,000 68,100 -1.3
#228 19/06/2023
86.70
-2.70
 203,800 89.40 89.40 86.60 32,700 8,400 2.1
#229 16/06/2023
89.40
-0.40
 242,200 89.80 91 88 36,000 8,100 2.5
#230 15/06/2023
89.80
1.80
 211,400 88 89.80 86 48,000 3,800 3.9
#231 14/06/2023
88
-4
 253,500 92 92 88 32,900 6,100 2.4
#232 13/06/2023
92
2.10
 357,700 89.90 92 89.10 135,400 91,600 3.9
#233 12/06/2023
89.90
1.60
 574,000 88.30 93 88 189,400 98,900 8.2
#234 09/06/2023
88.30
5.70
 696,000 82.60 88.30 82.60 59,300 9,300 4.3
#235 08/06/2023
82.60
4
 747,800 78.60 83.50 78.70 27,000 10,900 1.3
#236 07/06/2023
78.60
0.20
 252,700 78.40 78.80 77.60 85,500 0 6.7
#237 06/06/2023
78.40
3.60
 499,700 74.80 78.40 75.40 178,900 5,700 13.4
#238 05/06/2023
74.80
-1.20
 431,600 76 76.80 74.50 9,200 107,000 -7.4
#239 02/06/2023
76
-2.50
 666,100 78.50 78.50 75.70 124,100 89,700 2.7
#240 01/06/2023
78.50
-1.30
 209,500 79.80 80.10 78.30 10,200 18,600 -0.7
#241 31/05/2023
79.80
0.80
 338,800 79 81.60 78.60 800 26,800 -2.1
#242 30/05/2023
79
0.70
 380,500 78.30 79.80 78 115,700 74,800 3.2
#243 29/05/2023
78.30
0.70
 280,900 77.60 80.90 77.70 11,500 100 0.9
#244 26/05/2023
77.60
-0.80
 314,800 78.40 79.60 76.90 29,300 19,700 0.7
#245 25/05/2023
78.40
4.10
 798,700 74.30 79.50 73.40 23,700 151,900 -10.1
#246 24/05/2023
74.30
-2.50
 330,400 76.80 76.80 74.20 22,400 0 1.7
#247 23/05/2023
76.80
0.50
 212,700 76.30 77.80 75.90 21,900 5,000 1.3
#248 22/05/2023
76.30
0.80
 365,700 75.50 77.30 74 85,300 22,600 4.7
#249 19/05/2023
75.50
-4.20
 691,600 79.70 80 75.10 4,400 34,300 -2.3
#250 18/05/2023
85
0
 375,800 85 86.50 83.80 22,200 800 1.8
#251 17/05/2023
85
-1.90
 350,900 86.90 87 85 113,600 60,700 4.5
#252 16/05/2023
86.90
4
 796,000 82.90 87 82.70 131,200 44,400 7.4
#253 15/05/2023
82.90
0.70
 295,100 82.20 84.50 82.20 15,600 13,000 0.2
#254 12/05/2023
82.20
-0.60
 202,500 82.80 83.20 81.80 51,700 10,000 3.4
#255 11/05/2023
82.80
0.40
 459,200 82.40 85 81.80 145,900 178,500 -2.7
#256 10/05/2023
82.40
1.50
 349,900 80.90 83 80 114,600 93,000 1.8
#257 09/05/2023
80.90
-0.10
 623,900 81 81.60 78.50 41,800 175,300 -10.6
#258 08/05/2023
81
-0.50
 254,400 81.50 82.50 80.50 0 96,000 -7.8
#259 05/05/2023
81.50
-0.80
 411,700 82.30 83.80 80.50 800 113,100 -9.2
#260 04/05/2023
82.30
5
 507,100 77.30 82.80 77.90 37,300 71,200 -2.8
#261 28/04/2023
77.30
-1.30
 370,600 78.60 78.60 77.20 89,500 133,600 -3.4
#262 27/04/2023
78.60
1.30
 506,000 77.30 82 78.20 89,400 46,900 3.4
#263 26/04/2023
77.30
5
 864,000 72.30 77.30 71.70 294,800 716,680 -32.6
#264 25/04/2023
72.30
-1.70
 758,000 74 74 71.70 6,200 501,520 -35.8
#265 24/04/2023
74
0
 480,000 74 74.60 72.80 6,300 229,200 -16.5
#266 21/04/2023
74
4.60
 566,600 69.40 74 69.50 13,800 182,606 -12.5
#267 20/04/2023
69.40
2.90
 548,100 66.50 70 68 68,700 188,600 -8.3
#268 19/04/2023
66.50
4.30
 1,026,500 62.20 66.50 62 28,600 688,360 -43.9
#269 18/04/2023
62.20
-0.10
 52,300 62.30 62.40 62 113,200 126,000 -0.8
#270 17/04/2023
62.30
-0.10
 74,100 62.40 62.70 62.20 3,800 50,879 -2.9
#271 14/04/2023
62.40
0.20
 51,000 62.20 62.90 62.10 4,400 11,700 -0.5
#272 13/04/2023
62.20
-0.50
 52,200 62.70 63 61.80 10,100 11,800 -0.1
#273 12/04/2023
62.70
0.40
 39,000 62.30 63.30 62.60 1,600 11,300 -0.6
#274 11/04/2023
62.30
0.10
 22,600 62.20 63.90 62.20 0 7,300 -0.5
#275 10/04/2023
62.20
-0.30
 77,700 62.50 64.50 62.10 1,200 27,701 -1.6
#276 07/04/2023
62.50
1.80
 130,600 60.70 62.50 61 3,200 23,200 -1.3
#277 06/04/2023
60.70
0.40
 88,100 60.30 61.20 60 1,500 100 0.1
#278 05/04/2023
60.30
0.70
 70,200 59.60 60.90 59.60 13,200 100 0.8
#279 04/04/2023
59.60
1
 47,100 58.60 59.70 58.60 1,210 5,500 -0.3
#280 03/04/2023
58.60
0.20
 66,200 58.40 58.60 58.10 1,200 20,300 -1.1
#281 31/03/2023
58.40
0
 56,400 58.40 58.40 57.50 24,500 18,000 0.4
#282 30/03/2023
58.40
0.10
 34,900 58.30 58.50 58 100 14,500 -0.8
#283 29/03/2023
58.30
-0.10
 15,800 58.40 58.70 58.10 200 5,300 -0.3
#284 28/03/2023
58.40
-0.30
 12,500 58.70 58.70 58.10 20,000 23,600 -0.2
#285 27/03/2023
58.70
1.20
 48,400 57.50 58.90 57.50 2,400 22,900 -1.2
#286 24/03/2023
57.50
-0.60
 133,500 58.10 58.10 57.30 100,200 116,100 -0.9
#287 23/03/2023
58.10
-0.20
 26,000 58.30 58.30 57.10 300 24,900 -1.4
#288 22/03/2023
58.30
0.60
 19,100 57.70 58.70 57.70 100 1,100 -0.1
#289 21/03/2023
57.70
0.30
 15,600 57.40 57.90 57.40 10 500 -0.1
#290 20/03/2023
57.40
0
 32,300 57.40 57.90 57.20 100 0 0.0
#291 17/03/2023
57.40
-1
 69,200 58.40 58.40 56.20 3,400 35,100 -1.8
#292 16/03/2023
58.40
-0.10
 12,700 58.50 58.90 58.40 1,900 25,500 -1.3
#293 15/03/2023
58.50
0.70
 27,400 57.80 59.10 58.10 2,400 16,000 -0.8
#294 14/03/2023
57.80
-0.70
 100,900 58.50 58.50 57.80 64,000 54,617 0.5
#295 13/03/2023
58.50
-0.60
 39,600 59.10 59.30 58.50 100 3,700 -0.2
#296 10/03/2023
59.10
-0.40
 82,300 59.50 59.50 58.90 40,003 42,300 -0.1
#297 09/03/2023
59.50
-0.60
 87,800 60.10 60.10 59.50 51,100 48,400 0.2
#298 08/03/2023
60.10
0.10
 25,600 60 60.10 59 10,400 1,390 0.5
#299 07/03/2023
60
0.30
 112,100 59.70 60.20 59.40 72,700 9,000 3.8
#300 06/03/2023
59.70
-0.20
 127,000 59.90 60.50 59.50 96,900 74,861 1.3

Chính sách bảo mật | Điều khoản sử dụng |