Binh Minh Plastics JSC (HOSE:BMP)
Vietnam · Delayed Price · Currency is VND 138,000
-1,400 (-1.00%)
At close: May 22, 2026
Binh Minh Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 139,000.00 | 139,400.00 | 138,000.00 | 138,000.00 | 138,000.00 | -1.00% | 58,655 |
| May 21, 2026 | 136,300.00 | 142,500.00 | 136,300.00 | 139,400.00 | 139,400.00 | 1.75% | 90,776 |
| May 20, 2026 | 140,200.00 | 140,600.00 | 136,500.00 | 137,000.00 | 137,000.00 | -2.91% | 180,488 |
| May 19, 2026 | 143,000.00 | 146,100.00 | 140,000.00 | 141,100.00 | 141,100.00 | -3.45% | 237,059 |
| May 18, 2026 | 159,100.00 | 159,500.00 | 154,500.00 | 154,500.00 | 146,140.00 | -1.72% | 300,864 |
| May 15, 2026 | 157,000.00 | 158,500.00 | 156,400.00 | 157,200.00 | 148,693.90 | 0.13% | 193,644 |
| May 14, 2026 | 160,900.00 | 160,900.00 | 156,500.00 | 157,000.00 | 148,504.72 | -2.42% | 225,207 |
| May 13, 2026 | 161,500.00 | 164,000.00 | 157,500.00 | 160,900.00 | 152,193.70 | -0.37% | 199,049 |
| May 12, 2026 | 158,000.00 | 162,000.00 | 155,000.00 | 161,500.00 | 152,761.23 | 2.22% | 380,844 |
| May 11, 2026 | 153,000.00 | 158,000.00 | 150,500.00 | 158,000.00 | 149,450.61 | 5.33% | 518,067 |
| May 8, 2026 | 150,600.00 | 150,600.00 | 149,000.00 | 150,000.00 | 141,883.50 | -0.40% | 80,019 |
| May 7, 2026 | 147,100.00 | 152,400.00 | 147,100.00 | 150,600.00 | 142,451.03 | 0.13% | 169,804 |
| May 6, 2026 | 150,700.00 | 150,800.00 | 148,900.00 | 150,400.00 | 142,261.85 | -0.07% | 73,311 |
| May 5, 2026 | 150,200.00 | 150,500.00 | 148,000.00 | 150,500.00 | 142,356.44 | 0.33% | 100,602 |
| May 4, 2026 | 148,500.00 | 152,000.00 | 147,000.00 | 150,000.00 | 141,883.50 | 3.02% | 218,148 |
| Apr 29, 2026 | 147,000.00 | 147,000.00 | 144,800.00 | 145,600.00 | 137,721.58 | 0.14% | 107,451 |
| Apr 28, 2026 | 145,100.00 | 149,300.00 | 145,100.00 | 145,400.00 | 137,532.40 | -1.09% | 115,612 |
| Apr 24, 2026 | 145,900.00 | 149,900.00 | 145,100.00 | 147,000.00 | 139,045.83 | -1.08% | 81,631 |
| Apr 23, 2026 | 149,600.00 | 150,800.00 | 144,000.00 | 148,600.00 | 140,559.25 | -0.93% | 253,312 |
| Apr 22, 2026 | 150,000.00 | 153,000.00 | 148,200.00 | 150,000.00 | 141,883.50 | -0.66% | 107,298 |
| Apr 21, 2026 | 153,500.00 | 154,400.00 | 151,000.00 | 151,000.00 | 142,829.39 | -1.82% | 184,753 |
| Apr 20, 2026 | 148,100.00 | 154,000.00 | 147,000.00 | 153,800.00 | 145,477.88 | 3.85% | 292,289 |
| Apr 17, 2026 | 151,800.00 | 151,800.00 | 145,400.00 | 148,100.00 | 140,086.30 | -2.24% | 239,851 |
| Apr 16, 2026 | 142,900.00 | 152,000.00 | 140,600.00 | 151,500.00 | 143,302.33 | 6.09% | 544,645 |
| Apr 15, 2026 | 146,000.00 | 146,000.00 | 142,800.00 | 142,800.00 | 135,073.09 | -0.35% | 222,417 |
| Apr 14, 2026 | 136,000.00 | 143,300.00 | 135,700.00 | 143,300.00 | 135,546.03 | 6.94% | 562,515 |
| Apr 13, 2026 | 131,500.00 | 135,500.00 | 130,500.00 | 134,000.00 | 126,749.26 | 0.75% | 253,877 |
| Apr 10, 2026 | 130,300.00 | 133,700.00 | 130,200.00 | 133,000.00 | 125,803.37 | 1.99% | 146,613 |
| Apr 9, 2026 | 133,200.00 | 133,200.00 | 129,300.00 | 130,400.00 | 123,344.05 | -2.10% | 146,495 |
| Apr 8, 2026 | 128,200.00 | 133,200.00 | 126,500.00 | 133,200.00 | 125,992.54 | 6.99% | 598,183 |
| Apr 7, 2026 | 126,100.00 | 126,100.00 | 123,600.00 | 124,500.00 | 117,763.30 | -0.40% | 132,818 |
| Apr 6, 2026 | 126,300.00 | 127,000.00 | 124,900.00 | 125,000.00 | 118,236.25 | -0.87% | 130,657 |
| Apr 3, 2026 | 129,500.00 | 129,800.00 | 125,900.00 | 126,100.00 | 119,276.72 | -2.63% | 206,796 |
| Apr 2, 2026 | 130,900.00 | 130,900.00 | 128,400.00 | 129,500.00 | 122,492.75 | -1.52% | 169,547 |
| Apr 1, 2026 | 131,000.00 | 132,500.00 | 129,500.00 | 131,500.00 | 124,384.53 | 1.86% | 175,524 |
| Mar 31, 2026 | 127,000.00 | 129,700.00 | 127,000.00 | 129,100.00 | 122,114.39 | 1.73% | 172,194 |
| Mar 30, 2026 | 125,000.00 | 128,000.00 | 124,700.00 | 126,900.00 | 120,033.44 | -1.01% | 101,809 |
| Mar 27, 2026 | 124,300.00 | 128,400.00 | 124,300.00 | 128,200.00 | 121,263.09 | 2.48% | 196,575 |
| Mar 26, 2026 | 128,800.00 | 128,800.00 | 124,100.00 | 125,100.00 | 118,330.83 | -2.42% | 294,846 |
| Mar 25, 2026 | 126,000.00 | 129,500.00 | 126,000.00 | 128,200.00 | 121,263.09 | 2.72% | 333,192 |
| Mar 24, 2026 | 125,000.00 | 125,500.00 | 123,000.00 | 124,800.00 | 118,047.07 | 2.97% | 237,949 |
| Mar 23, 2026 | 130,500.00 | 130,500.00 | 121,200.00 | 121,200.00 | 114,641.86 | -6.41% | 365,823 |
| Mar 20, 2026 | 128,100.00 | 130,500.00 | 128,100.00 | 129,500.00 | 122,492.75 | 1.17% | 156,842 |
| Mar 19, 2026 | 134,000.00 | 134,000.00 | 127,500.00 | 128,000.00 | 121,073.92 | -6.36% | 884,525 |
| Mar 18, 2026 | 140,000.00 | 140,000.00 | 136,000.00 | 136,700.00 | 129,303.16 | -2.57% | 314,026 |
| Mar 17, 2026 | 146,400.00 | 146,400.00 | 140,000.00 | 140,300.00 | 132,708.36 | 1.37% | 164,450 |
| Mar 16, 2026 | 138,400.00 | 140,500.00 | 137,500.00 | 138,400.00 | 130,911.17 | -0.07% | 99,893 |
| Mar 13, 2026 | 142,200.00 | 143,000.00 | 138,300.00 | 138,500.00 | 131,005.76 | -3.48% | 384,713 |
| Mar 12, 2026 | 145,000.00 | 145,000.00 | 142,100.00 | 143,500.00 | 135,735.21 | -1.03% | 87,899 |
| Mar 11, 2026 | 144,900.00 | 146,200.00 | 140,500.00 | 145,000.00 | 137,154.05 | 1.26% | 144,334 |