Binh Minh Plastics JSC (HOSE:BMP)
Vietnam · Delayed Price · Currency is VND 149,200
+600 (0.40%)
At close: Sep 19, 2025
Binh Minh Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 135,900.00 | 136,000.00 | 132,500.00 | 132,600.00 | 132,600.00 | -2.50% | 289,520 |
| Aug 19, 2025 | 136,000.00 | 136,000.00 | 134,700.00 | 136,000.00 | 136,000.00 | 0.07% | 143,146 |
| Aug 18, 2025 | 135,300.00 | 136,700.00 | 135,100.00 | 135,900.00 | 135,900.00 | 0.30% | 84,663 |
| Aug 15, 2025 | 138,100.00 | 139,000.00 | 135,500.00 | 135,500.00 | 135,500.00 | -1.53% | 351,168 |
| Aug 14, 2025 | 139,400.00 | 139,400.00 | 137,400.00 | 137,600.00 | 137,600.00 | -1.29% | 365,325 |
| Aug 13, 2025 | 141,000.00 | 141,000.00 | 139,000.00 | 139,400.00 | 139,400.00 | -0.78% | 155,569 |
| Aug 12, 2025 | 140,500.00 | 141,200.00 | 139,500.00 | 140,500.00 | 140,500.00 | -0.14% | 205,796 |
| Aug 11, 2025 | 142,600.00 | 142,600.00 | 140,500.00 | 140,700.00 | 140,700.00 | -0.78% | 118,514 |
| Aug 8, 2025 | 141,700.00 | 142,400.00 | 140,600.00 | 141,800.00 | 141,800.00 | -0.07% | 49,774 |
| Aug 7, 2025 | 141,200.00 | 143,000.00 | 140,100.00 | 141,900.00 | 141,900.00 | 0.57% | 175,775 |
| Aug 6, 2025 | 141,900.00 | 141,900.00 | 140,000.00 | 141,100.00 | 141,100.00 | 0.28% | 64,354 |
| Aug 5, 2025 | 141,000.00 | 141,900.00 | 140,500.00 | 140,700.00 | 140,700.00 | -0.28% | 165,300 |
| Aug 4, 2025 | 140,700.00 | 142,000.00 | 140,700.00 | 141,100.00 | 141,100.00 | 0.28% | 38,252 |
| Aug 1, 2025 | 141,200.00 | 142,200.00 | 140,500.00 | 140,700.00 | 140,700.00 | - | 56,863 |
| Jul 31, 2025 | 142,600.00 | 142,600.00 | 140,500.00 | 140,700.00 | 140,700.00 | -1.33% | 140,516 |
| Jul 30, 2025 | 143,600.00 | 144,300.00 | 140,500.00 | 142,600.00 | 142,600.00 | -0.49% | 98,842 |
| Jul 29, 2025 | 143,200.00 | 146,800.00 | 143,000.00 | 143,300.00 | 143,300.00 | -0.07% | 202,919 |
| Jul 28, 2025 | 145,400.00 | 145,400.00 | 142,400.00 | 143,400.00 | 143,400.00 | -1.31% | 227,841 |
| Jul 25, 2025 | 147,000.00 | 147,000.00 | 145,000.00 | 145,300.00 | 145,300.00 | -0.48% | 128,403 |
| Jul 24, 2025 | 145,000.00 | 151,000.00 | 144,900.00 | 146,000.00 | 146,000.00 | 1.32% | 150,415 |
| Jul 23, 2025 | 144,000.00 | 145,100.00 | 143,700.00 | 144,100.00 | 144,100.00 | 0.21% | 151,506 |
| Jul 22, 2025 | 145,800.00 | 145,800.00 | 143,000.00 | 143,800.00 | 143,800.00 | -1.44% | 100,051 |
| Jul 21, 2025 | 144,100.00 | 146,300.00 | 144,100.00 | 145,900.00 | 145,900.00 | 2.31% | 272,867 |
| Jul 18, 2025 | 142,000.00 | 143,300.00 | 141,500.00 | 142,600.00 | 142,600.00 | 1.64% | 145,727 |
| Jul 17, 2025 | 140,800.00 | 142,700.00 | 140,300.00 | 140,300.00 | 140,300.00 | -0.21% | 245,870 |
| Jul 16, 2025 | 141,900.00 | 142,000.00 | 140,600.00 | 140,600.00 | 140,600.00 | -0.92% | 134,167 |
| Jul 15, 2025 | 144,000.00 | 144,000.00 | 141,900.00 | 141,900.00 | 141,900.00 | -1.46% | 146,579 |
| Jul 14, 2025 | 144,500.00 | 146,200.00 | 142,600.00 | 144,000.00 | 144,000.00 | -0.21% | 106,708 |
| Jul 11, 2025 | 142,300.00 | 145,300.00 | 140,500.00 | 144,300.00 | 144,300.00 | 1.41% | 156,593 |
| Jul 10, 2025 | 142,800.00 | 144,000.00 | 141,900.00 | 142,300.00 | 142,300.00 | -1.11% | 120,560 |