CTCP Nhựa Bình Minh (bmp)

115.10
3.20
(2.86%)
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
(2024-08-19) 		10.20 10.03% 3,419,700 701,820 74.5
101.70
115.10
115.10
2 tháng
(2024-07-18) 		12.90 13.03% 6,979,400 348,320 41.4
91
115.10
115.10
3 tháng
(2024-06-18) 		4.90 4.58% 11,386,700 -65,537 0.1
91
115.10
115.10
6 tháng
(2024-03-20) 		6.96 6.64% 25,373,000 -1,645,991 -176.0
91
115.10
115.10
12 tháng
(2023-09-22) 		33.62 42.94% 54,084,600 737,222 49.0
69.44
115.10
115.10
24 tháng
(2022-09-27) 		65.48 141.05% 105,961,300 -1,146,790 -84.0
42.88
115.10
115.10
36 tháng
(2021-10-04) 		72.88 186.79% 123,742,400 62,745 -8.0
38.94
115.10
115.10
60 tháng
(2019-10-14) 		79.24 242.60% 202,359,590 4,487,955 222.1
21.13
115.10
115.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
115.10
 567,600 112 115.70 111.80 227,800 52,500 0
13/09/2024
111.90
 295,300 109.20 112 108.50 72,000 33,000 4.3
12/09/2024
109
 338,700 109 112.50 108.80 64,000 14,700 5.4
11/09/2024
108.80
 261,500 106.80 109 105.70 63,900 7,200 6.1
10/09/2024
106.80
 552,100 102.80 108 102.80 239,300 2,100 25.3
09/09/2024
102.60
 50,200 103.90 104 102.50 14,200 3,400 1.1
06/09/2024
103.90
 164,200 101.30 104.40 101.30 43,000 16,580 2.7
05/09/2024
102
 101,700 104 104.50 101.40 3,900 3,500 0.0
04/09/2024
103.80
 63,600 102.90 103.90 102.10 3,500 3,800 -0.0
30/08/2024
104
 77,500 103.60 104 102.10 6,800 5,200 0.2
29/08/2024
103.10
 67,800 104 104 102.10 6,100 10,100 -0.4
28/08/2024
104
 63,900 104.90 105.20 103.10 5,000 3,400 0.2
27/08/2024
104.80
 111,200 104.30 105 103.60 27,100 13,400 1.4
26/08/2024
104.50
 181,900 105.50 106.90 104.30 53,600 22,500 3.3
23/08/2024
105.20
 128,700 107 107 105.20 34,900 26,100 0.9
22/08/2024
107
 427,300 104.30 107.80 104 108,500 6,300 10.8
21/08/2024
103.40
 220,000 102.60 104.80 102.10 74,100 10,500 6.6
20/08/2024
102.60
 197,500 101.70 103.20 101.50 66,600 400 6.8
19/08/2024
101.70
 116,600 102 103.50 101.20 11,600 14,100 -0.2
16/08/2024
101.50
 554,900 96.80 102.50 96.80 152,500 92,800 6.0
15/08/2024
96.80
 128,400 95.90 97.50 95.80 35,200 32,600 0.3
14/08/2024
95.90
 73,700 96.80 96.90 95.70 19,600 45,200 -2.5
13/08/2024
96.70
 116,400 97.90 97.90 95.90 61,700 63,200 -0.1
12/08/2024
97
 127,800 93.90 97 93.90 56,600 2,000 5.2
09/08/2024
93.70
 77,300 93 94 93 29,000 25,500 0.3
08/08/2024
92.90
 91,100 92.90 92.90 92 27,000 26,700 0.0
07/08/2024
92.90
 57,900 93.50 93.50 92 9,000 26,400 -1.6
06/08/2024
93
 114,300 91.50 93.20 91 7,000 33,000 -2.4
05/08/2024
91
 226,600 95.40 95.40 90.10 8,100 41,900 -3.1
02/08/2024
95.80
 172,300 95.80 95.80 93.40 21,200 36,100 -1.4
01/08/2024
95.80
 231,300 97 97.30 94.10 11,800 60,400 -4.6
31/07/2024
96.80
 123,800 95.60 97.50 95.20 2,300 2,600 -0.0
30/07/2024
95.70
 134,500 96.50 97.10 95 5,800 43,400 -3.6
29/07/2024
96.10
 147,900 94.80 96.60 94.80 6,900 41,500 -3.3
26/07/2024
94.40
 98,100 94 94.40 93.20 13,400 23,100 -0.9
25/07/2024
93.20
 91,400 93.70 94.30 92.90 1,200 5,900 -0.4
24/07/2024
93.70
 249,900 93.70 95.50 92.70 27,000 87,100 -5.6
23/07/2024
93.60
 194,100 96.50 97.50 93 9,200 70,200 -5.8
22/07/2024
96.50
 185,000 97.30 97.40 95.20 1,800 68,700 -6.5
19/07/2024
97.30
 218,200 99.30 99.50 97.20 108,100 152,000 -4.3
18/07/2024
99
 144,800 99.10 99.50 98.60 40,000 27,600 1.2
17/07/2024
98.60
 665,700 102 102 98 80,300 207,100 -12.7
16/07/2024
96.40
 176,100 96.20 96.70 96.10 2,100 33,600 -3.0
15/07/2024
96.20
 212,200 97.50 98.50 96.20 910 46,900 -4.5
12/07/2024
97.50
 96,300 97.70 98.10 97.40 1,600 19,100 -1.7
11/07/2024
97.40
 220,100 98.60 98.80 97.30 0 0 0
10/07/2024
98
 189,200 98.30 99.20 98 11,100 38,200 -2.7
09/07/2024
98.30
 257,600 99.30 99.30 98.10 84,500 116,757 -3.2
08/07/2024
98
 158,300 99.10 99.20 97.50 1,500 8,800 -0.7
05/07/2024
99.20
 94,200 100.70 100.80 99.10 670 5,400 -0.5
04/07/2024
100.20
 85,300 101.30 101.50 100 900 13,880 -1.3
03/07/2024
101
 154,000 98.20 101 98.10 9,500 29,500 -2.0
02/07/2024
98.50
 258,900 98.10 101 97.70 9,500 53,700 -4.4
01/07/2024
99
 240,600 100 100.10 97.50 19,500 15,000 0.4
28/06/2024
100
 250,000 103 104.20 100 7,900 2,500 0.5
27/06/2024
103
 116,300 104.90 104.90 103 5,100 7,200 -0.2
26/06/2024
104.50
 146,300 104.70 105 103 2,000 4,400 -0.3
25/06/2024
104.70
 203,500 105.10 106.10 104.70 200 800 -0.1
24/06/2024
105.10
 187,600 107.90 107.90 105 6,800 10,700 -0.4
21/06/2024
107.50
 215,600 109.50 109.50 107.50 400 47,900 -5.2
20/06/2024
109.80
 241,500 108.70 110 108.20 1,000 13,400 -1.4
19/06/2024
108.50
 141,000 107 108.50 107 14,200 1,400 1.4
18/06/2024
107
 97,000 105.50 107 105.50 3,000 300 0.3
17/06/2024
105.80
 189,700 107.30 108.10 105.80 2,600 2,350 0.0
14/06/2024
107
 160,200 107 108.30 107 2,600 500 0.2
13/06/2024
107
 211,600 108 108.50 107 0 0 0
12/06/2024
107.40
 234,300 108.30 108.30 107 2,200 59,900 -6.2
11/06/2024
108.30
 138,500 108.80 109.20 108.20 400 44,700 -4.8
10/06/2024
108.80
 143,700 109.10 110 108.60 5,500 31,600 -2.8
07/06/2024
109
 169,500 111 111.20 109 1,200 43,600 -4.7
06/06/2024
110.40
 149,500 113 113 110.30 2,700 22,000 -2.2
05/06/2024
112
 334,700 110.50 112.50 110.20 28,500 2,000 3.0
04/06/2024
110.50
 162,100 108.70 111 108.40 4,400 400 0.4
03/06/2024
108.30
 111,700 109.20 109.20 108.10 1,400 51,300 -5.4
31/05/2024
108.10
 89,800 109.30 109.50 108.10 4,600 1,900 0.3
30/05/2024
108.80
 103,200 108.50 109.50 108.30 0 4,410 -0.5
29/05/2024
109.10
 128,900 111.10 111.10 109.10 400 69,300 -7.6
28/05/2024
111
 126,900 112.50 112.50 110.50 20,000 29,500 -1.0
27/05/2024
110
 76,700 109.50 110.70 109.50 500 1,200 -0.1
24/05/2024
109.80
 157,900 112 112 109 3,000 7,500 -0.5
23/05/2024
112
 161,300 109.10 112 109 1,800 9,800 -0.9
22/05/2024
109.60
 162,800 110.60 110.80 109.60 13,300 18,900 -0.6
21/05/2024
109.60
 333,600 111.40 111.40 109 8,100 83,400 -8.3
20/05/2024
111.40
 307,600 112.90 113.50 110.60 16,410 8,300 0.9
17/05/2024: Cổ tức tiền mặt tỉ lệ: 61%
17/05/2024
112.80
 267,500 113 114.70 112.80 6,700 28,100 -2.4
16/05/2024
113.00
 297,500 113.85 114.80 113.00 7,000 35,800 -3.4
15/05/2024
112.91
 308,300 111.39 112.91 109.68 13,100 87,600 -8.7
14/05/2024
110.34
 203,600 111.96 112.15 110.15 6,900 89,710 -9.6
13/05/2024
111.39
 177,100 111.67 112.43 110.53 2,000 7,600 -0.7
10/05/2024
110.06
 130,700 110.06 111.01 110.06 15,400 10,600 0.6
09/05/2024
110.06
 365,800 110.06 112.81 110.06 58,500 119,400 -7.1
08/05/2024
109.39
 228,400 111.01 111.01 109.39 4,600 117,900 -13.1
07/05/2024
111.01
 264,900 110.82 111.01 108.64 3,101 17,500 -1.7
06/05/2024
110.06
 158,600 111.01 111.20 109.02 805 16,700 -1.8
03/05/2024
110.06
 480,100 106.26 110.06 106.26 45,100 50,800 -0.6
02/05/2024
105.69
 217,400 105.32 106.26 103.99 4,800 67,800 -7.0
26/04/2024
103.42
 288,700 101.52 103.51 100.57 6,300 82,800 -8.2
25/04/2024
103.42
 226,300 104.27 104.94 101.99 4,100 23,900 -2.2
24/04/2024
104.27
 205,700 101.61 104.56 101.61 8,100 93,500 -9.3
23/04/2024
101.52
 206,200 102.09 102.47 99.91 62,000 19,200 4.6

Chính sách bảo mật | Điều khoản sử dụng |