Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2021	39.52	547,700	39.99	40.11	39.52	0	0	0
14/10/2021	39.99	368,100	39.99	40.52	39.93	20,100	300	1.4
13/10/2021	39.99	323,500	39.70	40.52	39.70	4,100	33,900	-2.0
12/10/2021	39.70	588,600	40.05	40.28	39.40	23,500	19,200	0.3
11/10/2021	40.05	819,400	40.87	40.87	40.05	2,200	37,300	-2.4
08/10/2021	40.87	370,800	41.64	41.64	40.28	6,200	5,300	0.1
07/10/2021	41.64	431,800	41.46	42.22	41.52	50,900	6,700	3.1
06/10/2021	41.46	505,500	40.64	41.70	40.05	0	8,700	-0.6
05/10/2021	40.64	267,800	40.93	40.93	40.28	200	11,500	-0.8
04/10/2021	40.93	427,000	40.46	41.17	40.46	9,000	1,200	0.5
01/10/2021	40.46	627,400	39.05	40.70	38.52	12,800	7,900	0.3
30/09/2021	39.05	204,200	39.11	39.34	38.81	15,700	7,700	0.5
29/09/2021	39.11	231,500	38.58	39.34	37.93	0	15,700	-1.0
28/09/2021	38.58	414,400	37.76	38.58	37.05	45,600	0	2.9
27/09/2021	37.76	848,600	39.70	39.93	37.64	26,700	1,700	1.7
24/09/2021	39.70	508,300	40.46	40.58	39.40	0	8,200	-0.6
23/09/2021	40.46	633,200	41.52	42.28	40.40	5,900	28,100	-1.5
22/09/2021	41.52	488,000	40.58	42.34	40.17	22,900	2,400	1.4
21/09/2021	40.58	871,600	40.93	41.17	39.87	8,200	108,200	-6.9
20/09/2021	40.93	942,400	42.22	42.64	40.58	300	71,000	-5.0
17/09/2021	42.22	790,800	41.34	43.75	41.05	3,000	100	0.2
16/09/2021	41.34	475,300	41.75	42.17	41.11	600	13,500	-0.9
15/09/2021	41.75	620,000	40.87	42.64	41.05	49,000	3,100	3.3
14/09/2021	40.87	1,659,000	38.23	40.87	37.93	11,700	175,200	-11.4
13/09/2021	38.23	378,400	38.34	38.40	37.93	15,000	200	1.0
10/09/2021	38.34	331,400	38.23	39.11	37.87	11,900	2,300	0.6
09/09/2021	38.23	328,300	37.46	38.64	37.58	18,300	500	1.2
08/09/2021	37.46	527,500	37.28	37.93	37.28	2,300	1,000	0.1
07/09/2021	37.28	685,000	38.75	38.75	37.11	2,200	10,200	-0.5
06/09/2021	38.75	811,200	38.99	39.40	38.70	2,500	68,300	-4.4
01/09/2021	38.99	593,000	37.99	39.17	37.70	40,800	11,300	1.9
31/08/2021	37.99	689,200	37.76	39.40	37.76	4,800	31,400	-1.7
30/08/2021	37.76	1,159,500	35.29	37.76	35.81	7,000	1,300	0.3
27/08/2021	35.29	495,600	34.34	35.29	34.17	13,100	5,600	0.4
26/08/2021	34.34	482,900	33.23	34.40	33.40	215,700	13,700	11.7
25/08/2021	33.23	306,200	32.93	33.52	32.34	65,800	0	3.7
24/08/2021	32.93	595,300	33.81	34.46	31.46	51,400	1,000	2.8
23/08/2021	33.81	734,900	36.23	36.23	33.81	1,300	10,900	-0.6
20/08/2021	36.23	777,300	36.64	36.64	34.70	89,100	28,000	3.7
19/08/2021	36.64	439,000	35.46	36.93	35.29	16,900	1,700	0.9
18/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
18/08/2021	35.46	527,800	34.80	35.70	35.23	300	8,500	-0.5
17/08/2021	34.80	707,400	35.53	35.78	34.70	7,500	35,600	-2.0
16/08/2021	35.53	1,063,200	34.30	35.78	34.40	38,900	1,900	2.7
13/08/2021	34.30	428,600	34.30	34.99	33.81	8,500	2,800	0
12/08/2021	34.30	562,100	33.91	34.50	33.91	36,300	500	2.5
11/08/2021	33.91	756,500	34.30	34.50	33.57	9,500	700	0.6
10/08/2021	34.30	495,000	34.30	34.89	34.06	3,000	37,800	-2.4
09/08/2021	34.30	940,200	33.32	34.30	32.93	6,400	53,000	-3.1
06/08/2021	33.32	825,400	33.62	34.06	33.08	0	60,600	-4.2
05/08/2021	33.62	524,200	33.32	33.81	32.93	16,800	8,100	0.6
04/08/2021	33.32	614,600	33.23	33.57	32.83	1,800	9,300	-0.5
03/08/2021	33.23	700,000	32.88	33.81	32.88	200	19,400	-1.3
02/08/2021	32.88	708,400	31.85	33.28	31.81	31,500	4,400	1.8
30/07/2021	31.85	784,000	31.85	32.74	31.32	6,200	5,400	0.1
29/07/2021	31.85	345,100	31.81	32.10	31.36	300	1,400	-0.1
28/07/2021	31.81	407,400	32.59	32.59	31.76	2,100	9,200	-0.5
27/07/2021	32.59	577,000	31.90	33.37	31.66	10,500	49,100	-2.6
26/07/2021	31.90	462,500	31.61	32.34	31.56	0	13,700	-0.9
23/07/2021	31.61	870,100	30.38	31.81	31.07	8,400	6,200	0.1
22/07/2021	30.38	501,300	28.57	30.38	28.52	20,700	97,800	-4.6
21/07/2021	28.57	160,600	28.72	28.91	28.42	0	10,800	-0.6
20/07/2021	28.72	176,300	27.69	28.91	27.39	0	17,500	-1.0
19/07/2021	27.69	280,700	27.69	28.47	26.95	9,400	9,100	0.0
16/07/2021	27.69	124,900	27.98	28.23	27.69	1,900	7,300	-0.3
15/07/2021	27.98	134,500	27.20	27.98	26.95	45,400	6,500	2.2
14/07/2021	27.20	305,000	27.89	27.89	26.66	300	25,700	-1.4
13/07/2021	27.89	220,600	27.25	27.93	26.95	8,500	12,300	-0.2
12/07/2021	27.25	718,500	29.26	29.26	27.25	9,800	6,900	0.2
09/07/2021	29.26	304,700	30.14	30.14	28.42	4,400	125,500	-7.3
08/07/2021	30.14	258,200	30.09	30.43	29.85	3,700	24,600	-1.2
07/07/2021	30.09	252,500	30.38	30.87	29.45	16,500	19,900	-0.2
06/07/2021	30.38	249,700	31.76	31.85	30.38	8,400	33,200	-1.6
05/07/2021	31.76	236,500	31.66	31.95	31.07	62,700	4,500	3.3
02/07/2021	31.66	370,600	30.19	32.10	30.38	3,800	1,100	0.2
01/07/2021	30.19	378,100	29.21	30.24	29.16	16,500	6,900	0.6
30/06/2021	29.21	296,300	29.01	29.55	29.01	1,900	5,900	-0.2
29/06/2021	29.01	193,900	28.62	29.11	28.67	10,600	500	0.6
28/06/2021	28.62	285,400	28.52	28.67	28.23	6,500	500	0.3
25/06/2021	28.52	132,400	28.77	28.87	28.42	7,700	0	0.5
24/06/2021	28.77	167,200	28.91	29.01	28.72	100	4,900	-0.3
23/06/2021	28.91	437,200	29.50	29.65	28.67	0	154,100	-9.1
22/06/2021	29.50	259,800	29.26	30.14	29.16	200	10,100	-0.6
21/06/2021	29.26	243,900	29.55	29.65	28.91	200	13,100	-0.8
18/06/2021	29.55	242,800	29.55	29.85	29.55	900	8,700	-0.5
17/06/2021	29.55	339,500	28.91	29.85	28.42	4,600	12,600	-0.5
16/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2021	28.91	229,000	29.31	29.40	28.67	12,200	1,700	0.6
15/06/2021	29.31	184,200	28.92	29.35	28.44	0	7,900	-0.5
14/06/2021	28.92	315,100	29.26	29.64	28.78	6,400	8,900	-0.2
11/06/2021	29.26	525,600	27.91	29.40	27.76	11,000	0	0.6
10/06/2021	27.91	332,000	27.96	28.05	27.72	32,900	100	1.9
09/06/2021	27.96	263,800	27.62	28.20	27.04	25,900	19,300	0.4
08/06/2021	27.62	419,400	27.76	28.20	27.52	64,400	4,000	3.5
07/06/2021	27.76	378,500	27.91	28.29	27.62	32,000	1,100	1.8
04/06/2021	27.91	395,100	28.34	28.34	27.47	5,500	14,100	-0.5
03/06/2021	28.34	447,800	27.33	28.73	28.00	28,600	15,900	0.8
02/06/2021	27.33	282,700	25.55	27.33	25.31	27,000	11,900	0.8
01/06/2021	25.55	662,900	26.94	26.94	25.11	34,000	15,900	1.0
31/05/2021	26.94	835,900	28.68	28.68	26.70	6,000	13,300	-0.4
28/05/2021	28.68	396,100	28.20	28.82	28.00	11,500	3,000	0.5
27/05/2021	28.20	530,000	29.11	29.64	28.20	15,700	33,900	-1.1

Page:
<<
11
12
13
>>

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

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

THỐNG KÊ GIAO DỊCH