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

14.15
0.15
(1.07%)
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
(2026-02-23) 		-0.50 -3.45% 7,635,900 -86,500 -1.3
13.85
15.45
14.15
2 tháng
(2026-01-19) 		-0.40 -2.78% 13,108,000 -148,300 -2.1
13.30
15.45
14.15
3 tháng
(2025-12-18) 		0.05 0.36% 17,021,000 -123,300 -1.7
13.30
15.45
14.15
6 tháng
(2025-09-19) 		-4.70 -25.13% 32,535,500 -259,600 -4.2
13.30
18.70
14.15
12 tháng
(2025-03-24) 		-3.05 -17.89% 144,669,400 -306,915 -14.6
13.30
21.40
14.15
24 tháng
(2024-03-28) 		-13.20 -48.52% 286,627,700 -1,830,866 -58.3
13.30
27.20
14.15
36 tháng
(2023-04-03) 		-0.22 -1.53% 518,949,600 -1,285,681 -42.1
13.30
27.20
14.15
60 tháng
(2021-04-13) 		-20.51 -59.43% 821,627,300 -2,423,428 -123.4
10.98
56.93
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
46.46
 964,300 45.81 46.46 42.64 49,300 2,000 3.5
25/04/2022
45.81
 602,000 49.22 49.22 45.81 6,300 6,800 -0.0
22/04/2022
49.22
 1,106,300 52.93 53.93 49.22 50,100 36,200 1.1
21/04/2022
52.93
 792,800 52.93 53.93 49.40 25,700 0 2.3
20/04/2022
52.93
 773,000 55.28 56.46 52.93 12,100 8,600 0.3
19/04/2022
55.28
 614,500 56.93 57.10 54.10 1,700 7,200 -0.5
18/04/2022
56.93
 666,300 56.46 57.63 55.87 42,800 15,200 2.6
15/04/2022
56.46
 1,707,000 52.99 56.69 53.22 39,400 1,900 3.6
14/04/2022
52.99
 486,800 51.16 53.46 51.22 1,100 0 0.1
13/04/2022
51.16
 353,000 50.58 52.05 50.46 2,400 7,500 -0.4
12/04/2022
50.58
 606,800 49.11 52.52 49.11 9,300 8,400 0.1
08/04/2022
49.11
 825,500 50.46 50.69 48.81 55,700 100 4.7
07/04/2022
50.46
 846,200 52.93 53.93 50.46 100 8,800 -0.8
06/04/2022
52.93
 892,100 54.10 54.10 51.16 1,500 18,500 -1.5
05/04/2022
54.10
 428,600 54.69 55.28 53.52 4,900 13,500 -0.8
04/04/2022
54.69
 748,200 53.52 54.93 53.69 10,700 0 1.0
01/04/2022
53.52
 416,100 52.99 55.04 52.46 21,900 1,500 1.9
31/03/2022
52.99
 322,500 53.87 54.10 52.99 14,000 0 1.3
30/03/2022
53.87
 660,200 52.52 55.10 51.16 23,500 2,400 1.9
29/03/2022
52.52
 574,700 53.46 53.93 51.93 5,100 7,100 -0.2
28/03/2022
53.46
 513,900 52.22 53.81 51.46 5,200 24,000 -1.7
25/03/2022
52.22
 1,599,100 48.81 52.22 48.46 19,900 30,500 -0.9
24/03/2022
48.81
 616,900 48.75 49.16 48.22 28,600 0 2.4
23/03/2022
48.75
 852,600 47.16 49.05 47.11 21,000 1,100 1.7
22/03/2022
47.16
 599,300 46.64 47.16 46.05 18,700 600 1.4
21/03/2022
46.64
 342,800 47.46 47.46 46.46 1,500 0 0.1
18/03/2022
47.46
 352,800 47.52 48.22 46.34 2,500 16,900 -1.1
17/03/2022
47.52
 724,100 46.05 48.16 46.11 14,600 1,500 1.1
16/03/2022
46.05
 351,400 46.75 47.64 45.81 200 5,100 -0.4
15/03/2022
46.75
 307,800 46.87 46.87 45.58 1,300 5,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |