Binh Minh Plastics JSC (HOSE:BMP)
Vietnam
· Delayed Price · Currency is VND 145,400
-1,600 (-1.09%)
At close: Apr 28, 2026
Binh Minh Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145,100.00 | 149,300.00 | 145,100.00 | 145,400.00 | 145,400.00 | -1.09% | 115,612 |
| Apr 24, 2026 | 145,900.00 | 149,900.00 | 145,100.00 | 147,000.00 | 147,000.00 | -1.08% | 81,631 |
| Apr 23, 2026 | 149,600.00 | 150,800.00 | 144,000.00 | 148,600.00 | 148,600.00 | -0.93% | 253,312 |
| Apr 22, 2026 | 150,000.00 | 153,000.00 | 148,200.00 | 150,000.00 | 150,000.00 | -0.66% | 107,298 |
| Apr 21, 2026 | 153,500.00 | 154,400.00 | 151,000.00 | 151,000.00 | 151,000.00 | -1.82% | 184,753 |
| Apr 20, 2026 | 148,100.00 | 154,000.00 | 147,000.00 | 153,800.00 | 153,800.00 | 3.85% | 292,289 |
| Apr 17, 2026 | 151,800.00 | 151,800.00 | 145,400.00 | 148,100.00 | 148,100.00 | -2.24% | 239,851 |
| Apr 16, 2026 | 142,900.00 | 152,000.00 | 140,600.00 | 151,500.00 | 151,500.00 | 6.09% | 544,645 |
| Apr 15, 2026 | 146,000.00 | 146,000.00 | 142,800.00 | 142,800.00 | 142,800.00 | -0.35% | 222,417 |
| Apr 14, 2026 | 136,000.00 | 143,300.00 | 135,700.00 | 143,300.00 | 143,300.00 | 6.94% | 562,515 |
| Apr 13, 2026 | 131,500.00 | 135,500.00 | 130,500.00 | 134,000.00 | 134,000.00 | 0.75% | 253,877 |
| Apr 10, 2026 | 130,300.00 | 133,700.00 | 130,200.00 | 133,000.00 | 133,000.00 | 1.99% | 146,613 |
| Apr 9, 2026 | 133,200.00 | 133,200.00 | 129,300.00 | 130,400.00 | 130,400.00 | -2.10% | 146,495 |
| Apr 8, 2026 | 128,200.00 | 133,200.00 | 126,500.00 | 133,200.00 | 133,200.00 | 6.99% | 598,183 |
| Apr 7, 2026 | 126,100.00 | 126,100.00 | 123,600.00 | 124,500.00 | 124,500.00 | -0.40% | 132,818 |
| Apr 6, 2026 | 126,300.00 | 127,000.00 | 124,900.00 | 125,000.00 | 125,000.00 | -0.87% | 130,657 |
| Apr 3, 2026 | 129,500.00 | 129,800.00 | 125,900.00 | 126,100.00 | 126,100.00 | -2.63% | 206,796 |
| Apr 2, 2026 | 130,900.00 | 130,900.00 | 128,400.00 | 129,500.00 | 129,500.00 | -1.52% | 169,547 |
| Apr 1, 2026 | 131,000.00 | 132,500.00 | 129,500.00 | 131,500.00 | 131,500.00 | 1.86% | 175,524 |
| Mar 31, 2026 | 127,000.00 | 129,700.00 | 127,000.00 | 129,100.00 | 129,100.00 | 1.73% | 172,194 |
| Mar 30, 2026 | 125,000.00 | 128,000.00 | 124,700.00 | 126,900.00 | 126,900.00 | -1.01% | 101,809 |
| Mar 27, 2026 | 124,300.00 | 128,400.00 | 124,300.00 | 128,200.00 | 128,200.00 | 2.48% | 196,575 |
| Mar 26, 2026 | 128,800.00 | 128,800.00 | 124,100.00 | 125,100.00 | 125,100.00 | -2.42% | 294,846 |
| Mar 25, 2026 | 126,000.00 | 129,500.00 | 126,000.00 | 128,200.00 | 128,200.00 | 2.72% | 333,192 |
| Mar 24, 2026 | 125,000.00 | 125,500.00 | 123,000.00 | 124,800.00 | 124,800.00 | 2.97% | 237,949 |
| Mar 23, 2026 | 130,500.00 | 130,500.00 | 121,200.00 | 121,200.00 | 121,200.00 | -6.41% | 365,823 |
| Mar 20, 2026 | 128,100.00 | 130,500.00 | 128,100.00 | 129,500.00 | 129,500.00 | 1.17% | 156,842 |
| Mar 19, 2026 | 134,000.00 | 134,000.00 | 127,500.00 | 128,000.00 | 128,000.00 | -6.36% | 884,525 |
| Mar 18, 2026 | 140,000.00 | 140,000.00 | 136,000.00 | 136,700.00 | 136,700.00 | -2.57% | 314,026 |
| Mar 17, 2026 | 146,400.00 | 146,400.00 | 140,000.00 | 140,300.00 | 140,300.00 | 1.37% | 164,450 |
| Mar 16, 2026 | 138,400.00 | 140,500.00 | 137,500.00 | 138,400.00 | 138,400.00 | -0.07% | 99,893 |
| Mar 13, 2026 | 142,200.00 | 143,000.00 | 138,300.00 | 138,500.00 | 138,500.00 | -3.48% | 384,713 |
| Mar 12, 2026 | 145,000.00 | 145,000.00 | 142,100.00 | 143,500.00 | 143,500.00 | -1.03% | 87,899 |
| Mar 11, 2026 | 144,900.00 | 146,200.00 | 140,500.00 | 145,000.00 | 145,000.00 | 1.26% | 144,334 |
| Mar 10, 2026 | 145,000.00 | 146,900.00 | 140,500.00 | 143,200.00 | 143,200.00 | 1.92% | 192,085 |
| Mar 9, 2026 | 142,000.00 | 148,100.00 | 140,500.00 | 140,500.00 | 140,500.00 | -6.95% | 353,169 |
| Mar 6, 2026 | 153,000.00 | 153,500.00 | 150,100.00 | 151,000.00 | 151,000.00 | -0.66% | 100,378 |
| Mar 5, 2026 | 155,900.00 | 156,000.00 | 151,500.00 | 152,000.00 | 152,000.00 | 0.40% | 194,261 |
| Mar 4, 2026 | 157,100.00 | 157,100.00 | 150,300.00 | 151,400.00 | 151,400.00 | -3.63% | 203,793 |
| Mar 3, 2026 | 158,900.00 | 161,400.00 | 157,100.00 | 157,100.00 | 157,100.00 | -1.01% | 77,497 |
| Mar 2, 2026 | 155,600.00 | 161,700.00 | 155,500.00 | 158,700.00 | 158,700.00 | 0.13% | 214,395 |
| Feb 27, 2026 | 160,500.00 | 160,500.00 | 158,000.00 | 158,500.00 | 158,500.00 | -1.55% | 189,244 |
| Feb 26, 2026 | 162,000.00 | 162,800.00 | 159,400.00 | 161,000.00 | 161,000.00 | -0.62% | 91,069 |
| Feb 25, 2026 | 162,600.00 | 162,600.00 | 160,500.00 | 162,000.00 | 162,000.00 | -0.31% | 75,439 |
| Feb 24, 2026 | 160,400.00 | 162,500.00 | 160,000.00 | 162,500.00 | 162,500.00 | 0.43% | 130,538 |
| Feb 23, 2026 | 159,500.00 | 161,800.00 | 158,900.00 | 161,800.00 | 161,800.00 | 1.76% | 187,893 |
| Feb 13, 2026 | 159,600.00 | 159,600.00 | 158,000.00 | 159,000.00 | 159,000.00 | -0.19% | 73,352 |
| Feb 12, 2026 | 158,000.00 | 159,300.00 | 157,000.00 | 159,300.00 | 159,300.00 | 1.46% | 72,863 |
| Feb 11, 2026 | 156,100.00 | 157,000.00 | 155,000.00 | 157,000.00 | 157,000.00 | 1.16% | 65,436 |
| Feb 10, 2026 | 156,500.00 | 156,500.00 | 154,000.00 | 155,200.00 | 155,200.00 | - | 104,835 |
| Feb 9, 2026 | 155,500.00 | 157,400.00 | 155,200.00 | 155,200.00 | 155,200.00 | -0.19% | 65,897 |
| Feb 6, 2026 | 156,200.00 | 157,300.00 | 155,500.00 | 155,500.00 | 155,500.00 | -0.70% | 118,447 |
| Feb 5, 2026 | 160,000.00 | 160,000.00 | 156,500.00 | 156,600.00 | 156,600.00 | -0.57% | 127,033 |
| Feb 4, 2026 | 159,100.00 | 159,100.00 | 157,500.00 | 157,500.00 | 157,500.00 | -0.94% | 139,237 |
| Feb 3, 2026 | 159,000.00 | 161,300.00 | 159,000.00 | 159,000.00 | 159,000.00 | -1.24% | 193,930 |
| Feb 2, 2026 | 162,900.00 | 162,900.00 | 158,800.00 | 161,000.00 | 161,000.00 | -1.23% | 68,235 |
| Jan 30, 2026 | 159,800.00 | 163,000.00 | 157,500.00 | 163,000.00 | 163,000.00 | 2.00% | 320,494 |
| Jan 29, 2026 | 162,900.00 | 162,900.00 | 158,000.00 | 159,800.00 | 159,800.00 | -0.44% | 78,564 |
| Jan 28, 2026 | 163,500.00 | 164,600.00 | 159,000.00 | 160,500.00 | 160,500.00 | -1.47% | 161,345 |
| Jan 27, 2026 | 155,100.00 | 163,900.00 | 155,100.00 | 162,900.00 | 162,900.00 | 5.03% | 403,924 |
| Jan 26, 2026 | 159,600.00 | 159,600.00 | 155,000.00 | 155,100.00 | 155,100.00 | -1.84% | 240,366 |
| Jan 23, 2026 | 162,000.00 | 162,000.00 | 157,900.00 | 158,000.00 | 158,000.00 | -1.06% | 170,862 |
| Jan 22, 2026 | 161,100.00 | 163,000.00 | 159,600.00 | 159,700.00 | 159,700.00 | -0.25% | 291,011 |
| Jan 21, 2026 | 163,100.00 | 165,500.00 | 157,500.00 | 160,100.00 | 160,100.00 | -1.84% | 376,307 |
| Jan 20, 2026 | 170,000.00 | 174,900.00 | 163,100.00 | 163,100.00 | 163,100.00 | -3.95% | 559,368 |
| Jan 19, 2026 | 175,800.00 | 176,000.00 | 169,200.00 | 169,800.00 | 169,800.00 | -2.13% | 363,314 |
| Jan 16, 2026 | 175,000.00 | 175,300.00 | 173,500.00 | 173,500.00 | 173,500.00 | -0.29% | 112,228 |
| Jan 15, 2026 | 175,000.00 | 177,800.00 | 174,000.00 | 174,000.00 | 174,000.00 | -0.57% | 148,524 |
| Jan 14, 2026 | 174,400.00 | 176,900.00 | 173,200.00 | 175,000.00 | 175,000.00 | -0.46% | 253,228 |
| Jan 13, 2026 | 175,100.00 | 176,200.00 | 174,000.00 | 175,800.00 | 175,800.00 | 0.63% | 92,538 |
| Jan 12, 2026 | 175,100.00 | 180,000.00 | 173,200.00 | 174,700.00 | 174,700.00 | -0.23% | 112,109 |
| Jan 9, 2026 | 174,600.00 | 175,500.00 | 173,500.00 | 175,100.00 | 175,100.00 | 0.40% | 95,940 |
| Jan 8, 2026 | 176,700.00 | 177,000.00 | 173,000.00 | 174,400.00 | 174,400.00 | -1.58% | 228,257 |
| Jan 7, 2026 | 173,100.00 | 177,700.00 | 173,100.00 | 177,200.00 | 177,200.00 | 2.13% | 108,096 |
| Jan 6, 2026 | 176,400.00 | 176,400.00 | 172,800.00 | 173,500.00 | 173,500.00 | -0.57% | 126,772 |
| Jan 5, 2026 | 175,000.00 | 176,800.00 | 172,800.00 | 174,500.00 | 174,500.00 | -0.29% | 112,611 |
| Dec 31, 2025 | 175,700.00 | 175,700.00 | 174,000.00 | 175,000.00 | 175,000.00 | -0.17% | 57,814 |
| Dec 30, 2025 | 176,000.00 | 176,400.00 | 173,000.00 | 175,300.00 | 175,300.00 | -0.96% | 91,293 |
| Dec 29, 2025 | 177,000.00 | 178,700.00 | 176,200.00 | 177,000.00 | 177,000.00 | 0.23% | 96,208 |
| Dec 26, 2025 | 174,200.00 | 177,300.00 | 174,200.00 | 176,600.00 | 176,600.00 | 0.91% | 114,304 |
| Dec 25, 2025 | 174,000.00 | 179,000.00 | 174,000.00 | 175,000.00 | 175,000.00 | -0.62% | 114,425 |
| Dec 24, 2025 | 184,700.00 | 184,700.00 | 176,000.00 | 176,100.00 | 176,100.00 | -3.77% | 119,724 |
| Dec 23, 2025 | 178,000.00 | 183,000.00 | 175,300.00 | 183,000.00 | 183,000.00 | 3.86% | 226,584 |
| Dec 22, 2025 | 173,000.00 | 177,000.00 | 172,500.00 | 176,200.00 | 176,200.00 | 1.26% | 141,950 |
| Dec 19, 2025 | 184,200.00 | 184,200.00 | 172,500.00 | 174,000.00 | 174,000.00 | -5.74% | 344,876 |
| Dec 18, 2025 | 189,100.00 | 191,000.00 | 182,700.00 | 184,600.00 | 184,600.00 | -2.22% | 107,298 |
| Dec 17, 2025 | 177,600.00 | 188,800.00 | 175,300.00 | 188,800.00 | 188,800.00 | 6.31% | 210,972 |
| Dec 16, 2025 | 176,100.00 | 182,000.00 | 176,100.00 | 177,600.00 | 177,600.00 | 1.31% | 290,836 |
| Dec 15, 2025 | 176,000.00 | 180,000.00 | 171,100.00 | 175,300.00 | 175,300.00 | -0.40% | 414,360 |
| Dec 12, 2025 | 171,100.00 | 181,500.00 | 171,100.00 | 176,000.00 | 176,000.00 | 3.71% | 314,276 |
| Dec 11, 2025 | 158,600.00 | 169,700.00 | 158,200.00 | 169,700.00 | 169,700.00 | 7.00% | 522,940 |
| Dec 10, 2025 | 157,100.00 | 159,500.00 | 157,100.00 | 158,600.00 | 158,600.00 | 0.95% | 77,084 |
| Dec 9, 2025 | 156,000.00 | 157,900.00 | 156,000.00 | 157,100.00 | 157,100.00 | 0.77% | 145,380 |
| Dec 8, 2025 | 160,100.00 | 160,200.00 | 155,400.00 | 155,900.00 | 155,900.00 | -2.62% | 220,479 |
| 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 |