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

13.25
-0.10
(-0.75%)
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
(2026-04-06) 		-0.10 -0.74% 3,428,700 -87,620 -0.2
13.05
14
13.35
2 tháng
(2026-03-05) 		-1.90 -12.34% 9,614,600 -233,620 -2.3
12.80
15.40
13.35
3 tháng
(2026-02-03) 		-1.30 -8.78% 16,755,500 -181,120 -1.6
12.80
15.45
13.35
6 tháng
(2025-11-05) 		-2.10 -13.46% 27,751,600 -275,520 -2.9
12.80
15.80
13.35
12 tháng
(2025-05-09) 		-2.80 -17.18% 133,920,100 -578,522 -17.1
12.80
21.40
13.35
24 tháng
(2024-05-14) 		-9.19 -40.49% 266,281,300 -1,856,486 -54.3
12.80
25.58
13.35
36 tháng
(2023-05-22) 		-2.78 -17.09% 493,134,500 -1,668,521 -49.6
12.80
27.20
13.35
60 tháng
(2021-05-31) 		-13.44 -49.90% 809,827,200 -2,319,948 -110.6
10.98
56.93
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
27.02
 864,800 29.05 29.05 27.02 200 10,003 -0.4
16/09/2022
29.05
 557,100 30.02 30.02 28.78 725 4,700 -0.2
15/09/2022
30.02
 245,100 30.36 30.43 29.98 1,400 5,100 -0.3
14/09/2022
30.36
 454,100 30.88 30.88 30.02 1,000 8,900 0.0
13/09/2022
30.88
 156,900 30.95 31.19 30.84 1,100 4,900 0.0
12/09/2022
30.95
 228,000 30.64 31.67 30.50 0 3,247 -0.4
09/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2022
30.64
 392,200 30.05 31.33 30.09 800 10,500 -0.4
08/09/2022
30.05
 634,300 29.63 30.41 29.63 22,100 46,500 -1.2
07/09/2022
29.63
 675,200 31.13 31.19 29.63 33,300 24,500 0.4
06/09/2022
31.13
 359,500 31.37 31.43 31.07 6,400 40,000 -1.7
05/09/2022
31.37
 243,500 31.31 31.55 31.13 19,600 1,500 0.9
31/08/2022
31.31
 218,500 31.07 31.43 30.65 17,700 0 0.9
30/08/2022
31.07
 370,500 31.13 31.61 31.07 7,000 1,700 0.3
29/08/2022
31.13
 718,000 31.97 31.97 30.35 0 700 -0.0
26/08/2022
31.97
 618,400 32.57 32.87 31.97 3,800 2,200 0.1
25/08/2022
32.57
 545,600 32.27 32.87 32.27 2,400 200 0.1
24/08/2022
32.27
 470,400 32.39 32.39 31.73 1,100 40,000 -2.1
23/08/2022
32.39
 348,700 31.91 32.39 31.37 500 13,900 -0.7
22/08/2022
31.91
 706,000 32.33 32.33 30.89 100 4,400 -0.2
19/08/2022
32.33
 890,600 33.83 33.83 32.33 0 1,700 -0.1
18/08/2022
33.83
 693,000 34.36 34.36 33.53 0 0 0.1
17/08/2022
34.36
 599,300 34.12 34.60 33.71 2,000 200 0.1
16/08/2022
34.12
 1,472,400 33.23 34.54 33.11 8,200 100 0.5
15/08/2022
33.23
 479,600 33.29 33.83 32.63 1,200 0 0.1
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
33.29
 418,800 33.23 33.35 32.57 1,400 2,200 -0.0
11/08/2022
33.23
 846,400 33.34 33.87 32.52 100 188,400 -10.6
10/08/2022
33.34
 663,400 33.52 33.52 32.82 4,700 20,800 -0.9
09/08/2022
33.52
 978,700 34.23 34.29 33.34 7,000 4,900 0.1
08/08/2022
34.23
 410,400 33.64 34.99 33.52 11,500 100 0.7
05/08/2022
33.64
 381,400 33.29 33.76 32.93 16,200 0 0.9
04/08/2022
33.29
 1,051,800 33.70 33.81 32.82 7,600 51,400 -2.5
03/08/2022
33.70
 567,300 33.58 34.17 33.46 6,000 0 0.3
02/08/2022
33.58
 734,300 32.64 33.76 32.58 2,600 10,300 -0.4
01/08/2022
32.64
 636,200 31.76 32.82 31.58 12,800 200 0.7
29/07/2022
31.76
 532,500 31.46 32.17 31.29 7,100 0 0.4
28/07/2022
31.46
 426,400 30.76 31.64 30.58 6,800 0 0.4
27/07/2022
30.76
 148,800 31.05 31.05 30.05 200 1,900 -0.1
26/07/2022
31.05
 138,800 31.11 31.23 30.46 400 0 0.0
25/07/2022
31.11
 207,100 31.29 31.46 30.35 100 6,600 -0.3
22/07/2022
31.29
 271,400 31.35 31.70 31.23 30,300 7,700 -0.1
21/07/2022
31.35
 199,300 31.64 31.93 31.35 0 0 0.4
20/07/2022
31.64
 633,100 30.58 31.93 30.70 7,000 0 0.4
19/07/2022
30.58
 160,100 30.52 30.82 30.11 0 2,300 -0.1
18/07/2022
30.52
 181,900 30.58 30.99 30.52 0 0 -0.2
15/07/2022
30.58
 182,500 31.17 31.76 30.58 0 4,800 -0.2
14/07/2022
31.17
 149,300 30.58 31.17 30.11 2,500 200 0.1
13/07/2022
30.58
 228,400 31.05 31.29 29.99 3,000 6,000 -0.2
12/07/2022
31.05
 176,600 29.46 31.05 29.64 8,700 0 0.5
11/07/2022
29.46
 213,700 30.46 30.93 29.40 1,200 300 0.0
08/07/2022
30.46
 351,700 28.52 30.46 28.52 100 34,500 0.0
07/07/2022
28.52
 194,300 28.23 29.40 27.40 500 1,000 -0.0
06/07/2022
28.23
 434,600 30.23 30.23 28.23 300 8,400 -0.4
05/07/2022
30.23
 866,500 32.46 32.46 30.23 0 800 -0.0
04/07/2022
32.46
 282,600 33.29 33.52 32.29 0 35,000 -1.9
01/07/2022
33.29
 386,700 32.93 33.29 30.64 0 4,300 -0.2
30/06/2022
32.93
 505,400 32.23 33.40 32.34 11,800 11,500 0.0
29/06/2022
32.23
 334,200 32.40 32.64 31.76 0 15,500 -0.8
28/06/2022
32.40
 378,500 32.05 32.87 31.52 500 5,900 -0.3
27/06/2022
32.05
 305,100 31.76 32.46 31.35 700 7,000 -0.3
24/06/2022
31.76
 381,600 30.93 32.34 31.17 300 30,400 -1.6
23/06/2022
30.93
 389,500 28.93 30.93 28.20 30,300 7,700 1.2
22/06/2022
28.93
 780,400 31.11 32.11 28.93 11,000 6,100 0.2
21/06/2022
31.11
 1,261,700 33.40 33.52 31.11 26,200 2,200 1.3
20/06/2022
33.40
 705,000 35.87 37.17 33.40 10,400 5,700 0.3
17/06/2022
35.87
 717,600 37.70 37.70 35.29 10,200 31,100 -1.3
16/06/2022
37.70
 638,100 37.58 38.81 37.70 1,900 9,600 -0.5
15/06/2022
37.58
 635,200 39.52 39.52 36.76 1,400 0 0.1
14/06/2022
39.52
 766,600 39.58 39.58 37.17 36,100 1,700 2.3
13/06/2022
39.58
 752,500 42.52 42.52 39.58 14,900 0 1.0
10/06/2022
42.52
 995,100 45.69 45.69 42.52 8,600 5,400 0.2
09/06/2022
45.69
 545,100 45.69 45.69 44.58 3,000 0 0.2
08/06/2022
45.69
 669,000 45.17 46.75 44.75 9,600 28,500 -1.5
07/06/2022
45.17
 1,217,200 42.87 45.22 41.22 13,100 2,800 0.8
06/06/2022
42.87
 622,400 43.05 43.93 42.22 4,000 21,500 -1.3
03/06/2022
43.05
 627,900 43.05 44.28 41.93 900 35,200 -2.5
02/06/2022
43.05
 1,367,900 40.28 43.05 40.34 9,200 100 0.7
01/06/2022
40.28
 492,700 40.87 40.87 39.58 3,700 22,600 -1.3
31/05/2022
40.87
 527,800 40.46 41.11 39.87 10,800 1,500 0.6
30/05/2022
40.46
 744,400 41.17 41.17 39.81 2,500 15,400 -0.9
27/05/2022
41.17
 384,400 41.11 41.75 40.23 1,700 22,400 -1.4
26/05/2022
41.11
 785,800 39.52 41.11 39.52 2,900 20,500 -1.2
25/05/2022
39.52
 918,100 37.52 39.58 36.76 3,300 9,400 -0.4
24/05/2022
37.52
 438,800 36.76 37.52 34.99 1,300 23,900 -1.4
23/05/2022
36.76
 330,300 37.52 38.28 35.34 0 20,400 -1.3
20/05/2022
37.52
 468,500 36.81 38.17 36.28 700 13,500 -0.8
19/05/2022
36.81
 279,500 37.46 37.46 35.40 1,900 12,500 -0.7
18/05/2022
37.46
 338,300 38.11 38.58 37.05 200 38,300 -2.4
17/05/2022
38.11
 452,400 35.81 38.23 33.87 12,300 8,100 0.3
16/05/2022
35.81
 570,900 37.70 39.23 35.11 21,700 1,400 1.2
13/05/2022
37.70
 533,400 40.52 40.52 37.70 15,200 300 1.0
12/05/2022
40.52
 377,200 43.52 43.52 40.52 1,200 14,400 -0.9
11/05/2022
43.52
 227,200 44.05 44.11 41.17 100 34,500 -2.5
10/05/2022
44.05
 588,200 42.75 44.05 39.81 36,500 5,500 2.3
09/05/2022
42.75
 579,900 45.93 45.93 42.75 7,100 1,300 0.4
06/05/2022
45.93
 423,000 49.34 49.34 45.93 3,900 1,800 0.2
05/05/2022
49.34
 421,800 50.22 51.10 46.93 0 22,400 -1.9
04/05/2022
50.22
 449,300 49.28 50.58 48.28 100 20,700 -1.7
29/04/2022
49.28
 548,000 47.64 49.81 46.58 800 13,300 -1.0
28/04/2022
47.64
 330,700 47.81 48.11 46.64 200 51,400 -4.1
27/04/2022
47.81
 395,700 46.46 48.22 44.69 1,700 142,100 -10.9

Chính sách bảo mật | Điều khoản sử dụng |