Binh Minh Plastics JSC (HOSE:BMP)
Vietnam
· Delayed Price · Currency is VND 160,100
-4,400 (-2.67%)
At close: Dec 5, 2025
Binh Minh Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166,000.00 | 166,100.00 | 160,100.00 | 160,100.00 | 160,100.00 | -2.67% | 113,111 |
| Dec 4, 2025 | 160,800.00 | 167,300.00 | 160,600.00 | 164,500.00 | 164,500.00 | 3.46% | 104,331 |
| Dec 3, 2025 | 159,000.00 | 159,900.00 | 157,400.00 | 159,000.00 | 159,000.00 | 0.13% | 122,605 |
| Dec 2, 2025 | 157,800.00 | 161,500.00 | 157,200.00 | 158,800.00 | 158,800.00 | 0.51% | 104,041 |
| Dec 1, 2025 | 157,900.00 | 158,900.00 | 157,900.00 | 158,000.00 | 158,000.00 | 0.06% | 90,714 |
| Nov 28, 2025 | 157,000.00 | 158,300.00 | 156,400.00 | 157,900.00 | 157,900.00 | 1.09% | 54,113 |
| Nov 27, 2025 | 158,000.00 | 160,600.00 | 156,200.00 | 156,200.00 | 156,200.00 | -1.14% | 56,313 |
| Nov 26, 2025 | 155,600.00 | 158,900.00 | 155,600.00 | 158,000.00 | 158,000.00 | 0.32% | 25,816 |
| Nov 25, 2025 | 156,500.00 | 159,800.00 | 154,600.00 | 157,500.00 | 157,500.00 | 0.64% | 231,147 |
| Nov 24, 2025 | 156,600.00 | 157,800.00 | 156,400.00 | 156,500.00 | 156,500.00 | -0.06% | 77,475 |
| Nov 21, 2025 | 157,200.00 | 158,900.00 | 156,200.00 | 156,600.00 | 156,600.00 | -0.25% | 94,476 |
| Nov 20, 2025 | 163,000.00 | 163,000.00 | 153,800.00 | 157,000.00 | 157,000.00 | -3.74% | 344,927 |
| Nov 19, 2025 | 163,800.00 | 164,200.00 | 163,000.00 | 163,100.00 | 163,100.00 | -0.61% | 69,424 |
| Nov 18, 2025 | 164,000.00 | 166,000.00 | 163,900.00 | 164,100.00 | 164,100.00 | -1.50% | 74,543 |
| Nov 17, 2025 | 166,400.00 | 167,400.00 | 163,500.00 | 166,600.00 | 166,600.00 | -2.52% | 119,285 |
| Nov 14, 2025 | 172,800.00 | 172,800.00 | 170,200.00 | 170,900.00 | 164,400.00 | -1.10% | 67,806 |
| Nov 13, 2025 | 173,300.00 | 173,300.00 | 170,500.00 | 172,800.00 | 166,227.74 | -0.29% | 91,915 |
| Nov 12, 2025 | 168,500.00 | 173,800.00 | 167,500.00 | 173,300.00 | 166,708.72 | 3.40% | 116,520 |
| Nov 11, 2025 | 172,000.00 | 172,000.00 | 166,500.00 | 167,600.00 | 161,225.51 | 0.66% | 51,028 |
| Nov 10, 2025 | 171,000.00 | 173,000.00 | 166,500.00 | 166,500.00 | 160,167.35 | -1.77% | 114,040 |
| Nov 7, 2025 | 179,900.00 | 180,000.00 | 168,500.00 | 169,500.00 | 163,053.25 | -5.31% | 188,382 |
| Nov 6, 2025 | 171,000.00 | 179,900.00 | 171,000.00 | 179,000.00 | 172,191.93 | 4.68% | 198,621 |
| Nov 5, 2025 | 169,200.00 | 173,000.00 | 169,200.00 | 171,000.00 | 164,496.20 | - | 54,900 |
| Nov 4, 2025 | 170,200.00 | 173,800.00 | 168,500.00 | 171,000.00 | 164,496.20 | -1.61% | 119,679 |
| Nov 3, 2025 | 170,100.00 | 174,000.00 | 169,800.00 | 173,800.00 | 167,189.70 | 2.24% | 276,413 |
| Oct 31, 2025 | 170,000.00 | 170,000.00 | 166,800.00 | 170,000.00 | 163,534.23 | 0.59% | 129,504 |
| Oct 30, 2025 | 170,500.00 | 170,700.00 | 168,300.00 | 169,000.00 | 162,572.26 | -0.59% | 102,856 |
| Oct 29, 2025 | 169,900.00 | 171,400.00 | 166,100.00 | 170,000.00 | 163,534.23 | 0.12% | 181,195 |
| Oct 28, 2025 | 166,300.00 | 170,300.00 | 166,000.00 | 169,800.00 | 163,341.84 | 1.68% | 126,367 |
| Oct 27, 2025 | 174,000.00 | 174,000.00 | 166,000.00 | 167,000.00 | 160,648.33 | -4.02% | 119,910 |
| Oct 24, 2025 | 165,300.00 | 174,000.00 | 165,000.00 | 174,000.00 | 167,382.09 | 5.45% | 111,320 |
| Oct 23, 2025 | 173,900.00 | 173,900.00 | 165,000.00 | 165,000.00 | 158,724.40 | -5.17% | 175,425 |
| Oct 22, 2025 | 171,000.00 | 178,000.00 | 169,600.00 | 174,000.00 | 167,382.09 | 2.96% | 157,589 |
| Oct 21, 2025 | 158,000.00 | 169,000.00 | 158,000.00 | 169,000.00 | 162,572.26 | 6.96% | 351,211 |
| Oct 20, 2025 | 169,000.00 | 169,000.00 | 156,000.00 | 158,000.00 | 151,990.64 | -1.86% | 219,056 |
| Oct 17, 2025 | 151,000.00 | 161,000.00 | 151,000.00 | 161,000.00 | 154,876.54 | 6.98% | 647,445 |
| Oct 16, 2025 | 145,000.00 | 150,500.00 | 145,000.00 | 150,500.00 | 144,775.89 | 6.44% | 264,867 |
| Oct 15, 2025 | 141,500.00 | 142,500.00 | 140,300.00 | 141,400.00 | 136,022.00 | -0.07% | 70,105 |
| Oct 14, 2025 | 143,900.00 | 144,000.00 | 141,500.00 | 141,500.00 | 136,118.20 | -1.39% | 115,638 |
| Oct 13, 2025 | 142,400.00 | 143,500.00 | 142,100.00 | 143,500.00 | 138,042.13 | - | 75,128 |
| Oct 10, 2025 | 144,200.00 | 144,300.00 | 143,500.00 | 143,500.00 | 138,042.13 | 0.21% | 54,087 |
| Oct 9, 2025 | 142,700.00 | 143,500.00 | 142,500.00 | 143,200.00 | 137,753.54 | 0.49% | 60,638 |
| Oct 8, 2025 | 142,000.00 | 142,800.00 | 141,800.00 | 142,500.00 | 137,080.16 | 0.64% | 31,343 |
| Oct 7, 2025 | 143,000.00 | 143,000.00 | 141,300.00 | 141,600.00 | 136,214.39 | 0.07% | 28,061 |
| Oct 6, 2025 | 142,000.00 | 142,500.00 | 141,300.00 | 141,500.00 | 136,118.20 | 0.35% | 50,824 |
| Oct 3, 2025 | 142,200.00 | 142,900.00 | 141,000.00 | 141,000.00 | 135,637.21 | -0.07% | 30,070 |
| Oct 2, 2025 | 144,400.00 | 144,400.00 | 141,100.00 | 141,100.00 | 135,733.41 | -2.15% | 104,198 |
| Oct 1, 2025 | 143,400.00 | 144,200.00 | 143,400.00 | 144,200.00 | 138,715.51 | 0.56% | 32,107 |
| Sep 30, 2025 | 142,500.00 | 144,000.00 | 142,300.00 | 143,400.00 | 137,945.93 | 0.70% | 62,447 |
| Sep 29, 2025 | 144,500.00 | 145,000.00 | 141,300.00 | 142,400.00 | 136,983.97 | -0.77% | 151,426 |