Binh Minh Plastics JSC (HOSE:BMP)
Vietnam · Delayed Price · Currency is VND 170,000
+1,000 (0.59%)
At close: Oct 31, 2025
Binh Minh Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 170,000.00 | 170,000.00 | 166,800.00 | 170,000.00 | 170,000.00 | 0.59% | 129,504 |
| Oct 30, 2025 | 170,500.00 | 170,700.00 | 168,300.00 | 169,000.00 | 169,000.00 | -0.59% | 102,856 |
| Oct 29, 2025 | 169,900.00 | 171,400.00 | 166,100.00 | 170,000.00 | 170,000.00 | 0.12% | 181,195 |
| Oct 28, 2025 | 166,300.00 | 170,300.00 | 166,000.00 | 169,800.00 | 169,800.00 | 1.68% | 126,367 |
| Oct 27, 2025 | 174,000.00 | 174,000.00 | 166,000.00 | 167,000.00 | 167,000.00 | -4.02% | 119,910 |
| Oct 24, 2025 | 165,300.00 | 174,000.00 | 165,000.00 | 174,000.00 | 174,000.00 | 5.45% | 111,320 |
| Oct 23, 2025 | 173,900.00 | 173,900.00 | 165,000.00 | 165,000.00 | 165,000.00 | -5.17% | 175,425 |
| Oct 22, 2025 | 171,000.00 | 178,000.00 | 169,600.00 | 174,000.00 | 174,000.00 | 2.96% | 157,589 |
| Oct 21, 2025 | 158,000.00 | 169,000.00 | 158,000.00 | 169,000.00 | 169,000.00 | 6.96% | 351,211 |
| Oct 20, 2025 | 169,000.00 | 169,000.00 | 156,000.00 | 158,000.00 | 158,000.00 | -1.86% | 219,056 |
| Oct 17, 2025 | 151,000.00 | 161,000.00 | 151,000.00 | 161,000.00 | 161,000.00 | 6.98% | 647,445 |
| Oct 16, 2025 | 145,000.00 | 150,500.00 | 145,000.00 | 150,500.00 | 150,500.00 | 6.44% | 264,867 |
| Oct 15, 2025 | 141,500.00 | 142,500.00 | 140,300.00 | 141,400.00 | 141,400.00 | -0.07% | 70,105 |
| Oct 14, 2025 | 143,900.00 | 144,000.00 | 141,500.00 | 141,500.00 | 141,500.00 | -1.39% | 115,638 |
| Oct 13, 2025 | 142,400.00 | 143,500.00 | 142,100.00 | 143,500.00 | 143,500.00 | - | 75,128 |
| Oct 10, 2025 | 144,200.00 | 144,300.00 | 143,500.00 | 143,500.00 | 143,500.00 | 0.21% | 54,087 |
| Oct 9, 2025 | 142,700.00 | 143,500.00 | 142,500.00 | 143,200.00 | 143,200.00 | 0.49% | 60,638 |
| Oct 8, 2025 | 142,000.00 | 142,800.00 | 141,800.00 | 142,500.00 | 142,500.00 | 0.64% | 31,343 |
| Oct 7, 2025 | 143,000.00 | 143,000.00 | 141,300.00 | 141,600.00 | 141,600.00 | 0.07% | 28,061 |
| Oct 6, 2025 | 142,000.00 | 142,500.00 | 141,300.00 | 141,500.00 | 141,500.00 | 0.35% | 50,824 |
| Oct 3, 2025 | 142,200.00 | 142,900.00 | 141,000.00 | 141,000.00 | 141,000.00 | -0.07% | 30,070 |
| Oct 2, 2025 | 144,400.00 | 144,400.00 | 141,100.00 | 141,100.00 | 141,100.00 | -2.15% | 104,198 |
| Oct 1, 2025 | 143,400.00 | 144,200.00 | 143,400.00 | 144,200.00 | 144,200.00 | 0.56% | 32,107 |
| Sep 30, 2025 | 142,500.00 | 144,000.00 | 142,300.00 | 143,400.00 | 143,400.00 | 0.70% | 62,447 |
| Sep 29, 2025 | 144,500.00 | 145,000.00 | 141,300.00 | 142,400.00 | 142,400.00 | -0.77% | 151,426 |
| Sep 26, 2025 | 148,000.00 | 148,000.00 | 143,500.00 | 143,500.00 | 143,500.00 | -3.04% | 108,746 |
| Sep 25, 2025 | 145,400.00 | 148,000.00 | 145,400.00 | 148,000.00 | 148,000.00 | 1.86% | 136,704 |
| Sep 24, 2025 | 150,100.00 | 151,200.00 | 143,000.00 | 145,300.00 | 145,300.00 | -4.41% | 253,011 |
| Sep 23, 2025 | 151,500.00 | 152,800.00 | 150,100.00 | 152,000.00 | 152,000.00 | 0.26% | 43,518 |
| Sep 22, 2025 | 149,000.00 | 153,000.00 | 148,000.00 | 151,600.00 | 151,600.00 | 1.61% | 118,549 |
| Sep 19, 2025 | 148,600.00 | 150,700.00 | 148,600.00 | 149,200.00 | 149,200.00 | 0.40% | 27,520 |
| Sep 18, 2025 | 150,500.00 | 150,500.00 | 148,600.00 | 148,600.00 | 148,600.00 | -1.26% | 80,771 |
| Sep 17, 2025 | 152,100.00 | 152,100.00 | 150,100.00 | 150,500.00 | 150,500.00 | -0.79% | 30,659 |
| Sep 16, 2025 | 151,500.00 | 154,500.00 | 151,500.00 | 151,700.00 | 151,700.00 | 0.13% | 103,718 |
| Sep 15, 2025 | 150,800.00 | 151,500.00 | 149,800.00 | 151,500.00 | 151,500.00 | 0.46% | 48,772 |
| Sep 12, 2025 | 151,800.00 | 152,300.00 | 150,000.00 | 150,800.00 | 150,800.00 | -0.46% | 61,720 |
| Sep 11, 2025 | 151,800.00 | 152,400.00 | 148,600.00 | 151,500.00 | 151,500.00 | 2.02% | 75,792 |
| Sep 10, 2025 | 149,800.00 | 151,700.00 | 148,500.00 | 148,500.00 | 148,500.00 | -1.26% | 97,757 |
| Sep 9, 2025 | 151,400.00 | 153,900.00 | 150,300.00 | 150,400.00 | 150,400.00 | -1.44% | 59,796 |
| Sep 8, 2025 | 149,900.00 | 154,500.00 | 149,900.00 | 152,600.00 | 152,600.00 | 1.80% | 267,949 |
| Sep 5, 2025 | 150,100.00 | 151,500.00 | 147,500.00 | 149,900.00 | 149,900.00 | -1.38% | 171,261 |
| Sep 4, 2025 | 152,800.00 | 155,000.00 | 150,700.00 | 152,000.00 | 152,000.00 | - | 191,261 |
| Sep 3, 2025 | 144,000.00 | 152,600.00 | 143,000.00 | 152,000.00 | 152,000.00 | 5.56% | 300,027 |
| Aug 29, 2025 | 143,500.00 | 145,000.00 | 143,300.00 | 144,000.00 | 144,000.00 | 0.56% | 241,330 |
| Aug 28, 2025 | 141,000.00 | 144,000.00 | 140,900.00 | 143,200.00 | 143,200.00 | 1.56% | 159,482 |
| Aug 27, 2025 | 139,000.00 | 142,100.00 | 138,100.00 | 141,000.00 | 141,000.00 | 1.81% | 191,247 |
| Aug 26, 2025 | 138,000.00 | 138,500.00 | 137,000.00 | 138,500.00 | 138,500.00 | 0.36% | 92,445 |
| Aug 25, 2025 | 135,500.00 | 138,200.00 | 135,000.00 | 138,000.00 | 138,000.00 | 2.60% | 251,154 |
| Aug 22, 2025 | 130,200.00 | 134,500.00 | 130,200.00 | 134,500.00 | 134,500.00 | 2.67% | 220,586 |
| Aug 21, 2025 | 134,600.00 | 134,600.00 | 131,000.00 | 131,000.00 | 131,000.00 | -1.21% | 193,210 |