CTCP Sản xuất Kinh doanh và Xuất nhập khẩu Bình Thạnh (gil)

14.65
-0.10
(-0.68%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1.15 -7.26% 3,493,200 -41,900 -0.6
14.65
15.85
14.75
2 tháng
(2025-10-06) 		-2.35 -13.78% 9,344,100 -41,800 -0.7
14.60
17.05
14.75
3 tháng
(2025-09-05) 		-5 -25.38% 19,695,800 -408,900 -7.8
14.60
20
14.75
6 tháng
(2025-06-09) 		-2.80 -16% 96,041,600 -265,400 -11.9
14.60
21.40
14.75
12 tháng
(2024-12-09) 		-7.15 -32.72% 168,057,300 -467,769 -18.3
13.30
22.70
14.75
24 tháng
(2023-12-15) 		-2.48 -14.42% 325,577,900 -1,820,401 -58.4
13.30
27.20
14.75
36 tháng
(2022-12-20) 		0.10 0.71% 541,618,600 -1,341,204 -46.0
12.50
27.20
14.75
60 tháng
(2020-12-30) 		-5.26 -26.34% 839,327,700 -3,236,938 -166.8
10.98
56.93
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.65
 74,300 14.75 14.75 14.60 0 1,300 0
04/12/2025
14.75
 155,700 14.75 14.75 14.50 14,300 0 0.2
03/12/2025
14.70
 134,500 14.65 14.90 14.55 0 700 -0.0
02/12/2025
14.65
 234,700 14.40 14.75 14.35 10,200 4,800 0.1
01/12/2025
14.75
 104,000 14.95 15.10 14.75 0 13,600 -0.2
28/11/2025
14.90
 121,300 14.90 14.90 14.30 1,500 100 0.0
27/11/2025
14.90
 73,600 15.05 15.10 14.90 0 700 -0.0
26/11/2025
15
 79,900 15.15 15.15 14.90 17,500 800 0.3
25/11/2025
14.85
 130,800 15.05 15.15 14.80 100 1,900 -0.0
24/11/2025
15.05
 127,500 15.20 15.20 14.95 0 30,300 -0.5
21/11/2025
15.20
 220,900 15.30 15.30 15 0 7,200 -0.1
20/11/2025
15.40
 77,500 15.75 15.75 15.25 0 25,400 -0.4
19/11/2025
15.35
 302,000 15.55 15.80 15.30 33,600 27,000 0.1
18/11/2025
15.55
 142,500 15.80 15.80 15.45 0 18,000 -0.3
17/11/2025
15.80
 235,000 15.60 15.90 15.60 20,600 8,000 0.2
14/11/2025
15.50
 214,900 15.50 15.75 15.35 6,200 300 0.1
13/11/2025
15.50
 217,500 15.25 15.50 15.15 49,300 6,600 0.7
12/11/2025
15.20
 85,100 15.10 15.30 14.90 9,600 1,100 0.1
11/11/2025
15.10
 102,900 15 15.10 14.80 0 1,500 -0.0
10/11/2025
14.80
 183,100 15 15.30 14.75 3,900 12,400 -0.1
07/11/2025
15
 187,800 15.30 15.40 15 3,800 15,400 -0.2
06/11/2025
15.30
 130,300 15.60 15.80 15.30 1,500 9,000 -0.1
05/11/2025
15.60
 93,000 15.85 15.85 15.40 0 17,300 -0.3
04/11/2025
15.85
 294,400 15.10 15.85 14.90 10,200 7,800 0.0
03/11/2025
15.35
 215,500 15.85 15.85 15.35 3,500 18,600 -0.2
31/10/2025
15.85
 227,600 15.80 16.10 15.65 40,100 8,500 0.5
30/10/2025
15.80
 67,900 16 16 15.50 5,600 34,000 -0.5
29/10/2025
16
 169,000 15.80 16.10 15.65 7,200 9,500 -0.0
28/10/2025
15.65
 87,800 15.85 15.90 15.45 2,900 7,100 -0.1
27/10/2025
15.80
 305,200 16.70 16.70 15.80 8,900 72,800 -1.0
24/10/2025
15.70
 299,600 15.10 15.75 14.90 11,000 41,200 -0.5
23/10/2025
15.10
 124,000 15.25 15.35 15.10 1,000 2,900 -0.0
22/10/2025
15.20
 139,800 15.30 15.30 15.05 0 8,800 -0.1
21/10/2025
15.25
 374,100 14.15 15.40 14.15 91,800 46,100 0.7
20/10/2025
14.60
 444,700 15.10 15.45 14.60 36,400 4,200 0.5
17/10/2025
15.20
 290,900 15.60 15.70 15.20 14,400 13,200 0.0
16/10/2025
15.75
 331,000 15.75 15.75 15.30 43,000 8,200 0.5
15/10/2025
15.75
 646,800 16.50 16.50 15.75 2,200 14,300 -0.2
14/10/2025
16.40
 574,500 16.45 16.90 16.40 17,400 1,800 0.3
13/10/2025
16.50
 415,400 16.50 16.80 16.50 2,400 0 0.0
10/10/2025
16.80
 421,900 16.70 17 16.40 15,700 0 0.3
09/10/2025
16.80
 131,100 16.70 17.10 16.70 0 0 0
08/10/2025
16.70
 160,400 16.75 17.05 16.70 0 0 0
07/10/2025
16.70
 224,800 17.10 17.15 16.65 0 0 0
06/10/2025
17.05
 198,900 16.30 17.05 16.30 13,700 25,900 -0.2
03/10/2025
16.30
 200,000 16.70 16.70 16.30 0 65,300 -1.1
02/10/2025
16.70
 213,900 16.85 17.05 16.60 200 0 0.0
01/10/2025
16.75
 323,000 16.60 16.80 16.45 25,900 0 0.4
30/09/2025
16.55
 677,700 17 17 16.40 66,000 8,600 0.9
29/09/2025
17.15
 1,250,200 17.90 18.20 17.15 800 37,700 -0.7
26/09/2025
18.40
 467,600 18.20 18.40 18.10 0 10,300 -0.2
25/09/2025
18.40
 263,100 18.55 18.55 18.20 100 13,600 -0.2
24/09/2025
18.30
 250,100 18.10 18.30 18 37,700 0 0.7
23/09/2025
18.20
 187,800 18.10 18.35 18.10 6,200 0 0.1
22/09/2025
18.30
 767,800 18.70 18.70 17.85 17,700 100,100 -1.5
19/09/2025
18.70
 156,500 18.90 18.95 18.65 0 7,200 -0.1
18/09/2025
18.70
 479,300 19.05 19.20 18.65 1,100 51,800 -1.0
17/09/2025
19.15
 726,500 19.05 19.50 19 22,900 70,200 -0.9
16/09/2025
19.05
 473,400 19.60 19.60 19.05 0 77,900 -1.5
15/09/2025
19.60
 482,100 19.75 19.75 19.25 53,100 37,200 0.3
12/09/2025
19.45
 358,900 19.30 19.75 19.30 76,500 12,200 1.3
11/09/2025
19.45
 627,100 19.50 19.95 19.15 44,100 61,300 -0.3
10/09/2025
20
 371,300 19.85 20.10 19.60 53,500 16,900 0.7
09/09/2025
19.70
 416,800 19.35 19.80 19.10 59,600 65,200 -0.1
08/09/2025
19.35
 700,400 19.70 19.70 19 40,600 136,500 -1.9
05/09/2025
19.70
 958,200 20 20.35 19.70 29,500 130,600 -2.0
04/09/2025
19.80
 668,400 19.75 20.30 19.65 65,200 77,500 -0.3
03/09/2025
19.75
 845,300 20.10 20.10 19.05 69,900 90,800 -0.4
29/08/2025
20.05
 1,145,800 20.50 20.55 20 28,800 197,100 -3.4
28/08/2025
20.50
 1,236,500 20.80 20.80 20 130,200 0 0
27/08/2025
20.75
 1,368,300 21.75 21.75 20.60 162,900 15,000 3.1
26/08/2025
21.40
 6,079,500 21.70 21.70 21 294,400 206,600 1.8
25/08/2025
20.30
 1,054,700 20.30 20.30 20.30 0 0 0
22/08/2025
19
 868,300 19 19 18.15 0 29,700 -0.6
21/08/2025
17.80
 1,380,600 18.20 18.45 17.80 53,400 7,700 0.8
20/08/2025
18.45
 1,099,000 19.30 19.30 18.35 118,000 136,000 -0.4
19/08/2025
19.30
 917,100 19.10 19.60 18.95 57,500 59,600 -0.0
18/08/2025
19.10
 750,300 19 19.60 18.95 7,700 70,400 -1.2
15/08/2025
19.20
 1,614,300 20.05 20.05 19.20 95,900 97,000 -0.0
14/08/2025
20
 2,074,500 21 21 19.90 98,400 328,900 -4.7
13/08/2025
20.80
 2,766,500 21.10 21.60 19.45 71,000 17,900 1.1
12/08/2025
20.90
 1,601,500 20.45 20.90 19.65 52,700 205,800 -3.1
11/08/2025
20
 2,809,700 19.30 20.65 19.10 373,200 14,200 7.0
08/08/2025
19.30
 849,500 19.80 19.80 19.20 5,700 42,100 -0.7
07/08/2025
19.70
 2,144,200 19.15 19.80 19.15 216,300 0 4.2
06/08/2025
19.05
 651,800 19 19.25 18.70 14,200 42,300 -0.5
05/08/2025
19
 1,294,700 19.30 19.60 18.80 42,100 34,100 0.1
04/08/2025
19.30
 602,800 19.30 19.30 19.05 0 11,700 -0.2
01/08/2025
19.50
 862,000 19.20 19.50 18.80 42,300 51,000 -0.2
31/07/2025
19.20
 793,500 19.85 19.85 18.90 4,400 164,700 -3.1
30/07/2025
19.40
 1,429,000 19.80 19.80 18.85 36,900 324,500 -5.5
29/07/2025
19.25
 2,105,400 20.70 20.70 19.25 48,700 41,500 0.1
28/07/2025
20.65
 1,401,500 20.50 21.50 20 8,500 73,000 -1.3
25/07/2025
20.25
 2,530,800 19.50 20.50 19 486,700 51,500 8.6
24/07/2025
19.20
 670,600 19.75 19.75 19.15 41,500 58,200 -0.3
23/07/2025
19.50
 897,200 19.55 19.90 19.30 72,100 69,400 0.0
22/07/2025
19.35
 840,900 19.10 19.35 18.70 32,200 15,500 0.3
21/07/2025
19.10
 880,700 19.80 19.90 19.05 69,300 1,200 1.3
18/07/2025
19.65
 1,110,800 19.85 20 19.35 77,600 35,300 0.9
17/07/2025
19.50
 968,000 19.50 19.70 19.25 15,500 126,500 -2.2
16/07/2025
19.45
 936,400 19.50 19.70 19.25 1,200 63,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |