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

13.20
-0.15
(-1.12%)
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)
26/11/2021
39.34
 363,800 40.17 40.17 38.87 100 7,600 -0.5
25/11/2021
40.17
 363,800 40.93 41.17 40.05 25,000 83,700 -4.0
24/11/2021
40.93
 216,400 40.87 41.46 40.05 49,800 12,700 2.6
23/11/2021
40.87
 280,700 38.93 40.87 38.52 4,100 14,300 -0.7
22/11/2021
38.93
 570,400 39.99 41.05 37.64 13,300 15,500 -0.1
19/11/2021
39.99
 945,100 41.75 42.34 39.46 58,000 20,000 2.6
18/11/2021
41.75
 741,700 42.93 43.40 41.75 6,800 79,600 -5.2
17/11/2021
42.93
 236,400 43.40 43.52 42.70 2,700 100 0.2
16/11/2021
43.40
 667,700 42.93 44.11 42.28 76,300 0 5.6
15/11/2021
42.93
 857,000 44.75 45.17 42.81 9,400 20,100 -0.8
12/11/2021
44.75
 326,900 45.17 45.28 44.11 16,800 1,200 1.2
11/11/2021
45.17
 505,100 44.99 45.40 43.81 10,200 21,200 -0.8
10/11/2021
44.99
 882,900 42.81 45.46 41.99 21,600 500 1.6
09/11/2021
42.81
 452,200 42.93 43.22 42.70 8,700 900 0.6
08/11/2021
42.93
 670,700 43.05 44.11 42.64 1,000 51,000 -3.7
05/11/2021
43.05
 1,801,400 40.28 43.05 39.70 106,000 2,600 7.5
04/11/2021
40.28
 408,700 39.46 40.28 39.34 68,600 11,000 3.3
03/11/2021
39.46
 408,000 40.87 40.99 39.46 6,300 20,500 -1.0
02/11/2021
40.87
 709,900 39.75 41.17 39.40 14,500 18,400 -0.3
01/11/2021
39.75
 1,045,300 40.46 40.46 39.34 200 8,000 -0.5
29/10/2021
40.46
 875,400 41.17 41.17 39.99 4,200 2,900 0.1
28/10/2021
41.17
 669,100 41.11 41.40 40.58 7,800 8,700 -0.1
27/10/2021
41.11
 1,047,900 39.52 41.93 39.52 37,500 1,600 2.5
26/10/2021
39.52
 290,200 39.40 39.99 38.81 22,300 300 1.5
25/10/2021
39.40
 426,700 39.64 39.64 38.81 16,800 5,200 0.8
22/10/2021
39.64
 432,500 40.05 40.11 39.64 46,000 200 3.1
21/10/2021
40.05
 312,200 40.28 40.28 39.64 3,500 9,500 -0.4
20/10/2021
40.28
 568,600 39.05 40.40 39.11 9,300 200 0.6
19/10/2021
39.05
 510,700 38.05 39.28 37.23 35,600 3,500 2.1
18/10/2021
38.05
 1,503,700 39.52 39.52 37.93 4,900 20,400 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |