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)
26/05/2021
29.11
 699,800 30.13 30.13 29.02 800 63,100 -3.8
25/05/2021
30.13
 657,800 30.03 31.57 29.79 5,100 75,000 -4.4
24/05/2021
30.03
 1,142,600 28.10 30.03 28.44 32,100 9,300 1.4
21/05/2021
28.10
 1,963,600 30.17 30.17 28.10 74,700 77,900 -0.2
20/05/2021
30.17
 1,155,400 32.15 33.21 30.13 13,400 78,500 -4.2
19/05/2021
32.15
 1,298,000 34.51 34.51 32.15 16,000 30,800 -1.0
18/05/2021
34.51
 1,235,700 35.67 35.72 34.08 19,500 8,400 0.8
17/05/2021
35.67
 1,353,800 37.89 37.89 35.67 10,600 31,700 -1.6
14/05/2021
37.89
 244,800 38.56 39.28 37.89 200 18,700 -1.5
13/05/2021
38.56
 307,600 38.46 39.81 38.56 10,700 6,900 0.3
12/05/2021
38.46
 707,000 36.58 38.56 36.44 25,800 2,400 1.9
11/05/2021
36.58
 322,400 36.63 37.11 36.44 3,000 6,000 -0.2
10/05/2021
36.63
 435,000 36.39 37.36 36.15 2,600 15,300 -1.0
07/05/2021
36.39
 365,900 36.78 38.08 36.25 700 7,700 -0.5
06/05/2021
36.78
 364,300 37.60 37.60 36.63 5,000 5,000 0
05/05/2021
37.60
 437,500 38.13 39.04 37.60 5,400 9,700 -0.3
04/05/2021
38.13
 861,200 35.67 38.13 34.70 15,300 17,400 -0.1
29/04/2021
35.67
 504,000 34.70 35.67 34.70 5,900 800 0.4
28/04/2021
34.70
 112,700 34.66 34.70 33.84 5,100 0 0.4
27/04/2021
34.66
 261,800 33.98 34.70 33.26 6,600 7,500 -0.1
26/04/2021
33.98
 230,800 34.95 34.95 33.74 400 10,700 -0.7
23/04/2021
34.95
 254,700 34.27 34.99 33.45 54,100 5,700 3.5
22/04/2021
34.27
 321,900 34.70 35.14 34.08 2,200 20,300 -1.3
20/04/2021
34.70
 327,900 35.67 35.86 34.46 2,200 100 0.2
19/04/2021
35.67
 300,700 34.42 36.05 34.27 17,400 9,500 0.6
16/04/2021
34.42
 341,800 34.70 34.75 33.26 1,000 6,400 -0.4
15/04/2021
34.70
 167,600 35.28 35.28 34.32 1,200 10,200 -0.6
14/04/2021
35.28
 196,100 34.51 35.38 34.13 0 6,300 -0.5
13/04/2021
34.51
 420,700 35.43 35.43 34.46 12,200 3,300 0.6
12/04/2021
35.43
 246,100 35.81 35.81 35.19 34,900 22,500 0.9
09/04/2021
35.81
 144,800 35.86 35.86 35.43 2,000 0 0.1
08/04/2021
35.86
 145,400 35.86 35.91 35.19 2,000 1,600 0.0
07/04/2021
35.86
 309,500 34.95 36.01 34.99 66,600 18,900 3.5
06/04/2021
34.95
 166,600 35.38 35.38 34.70 2,000 1,600 0.0
05/04/2021
35.38
 181,100 35.77 35.81 35.14 2,500 49,700 -3.5
02/04/2021
35.77
 333,600 35.19 36.10 35.19 12,900 1,900 0.8
01/04/2021
35.19
 395,600 34.61 35.43 34.13 1,700 64,900 -4.5
31/03/2021
34.61
 189,500 34.75 34.75 34.13 100 6,600 -0.5
30/03/2021
34.75
 271,600 34.99 35.28 34.66 3,200 900 0.2
29/03/2021
34.99
 576,600 33.26 35.33 33.26 28,400 400 2.0
26/03/2021
33.26
 473,000 33.26 33.55 30.95 13,300 7,100 0.4
25/03/2021
33.26
 509,100 32.92 33.69 32.97 8,600 12,100 -0.2
24/03/2021
32.92
 459,000 33.16 33.60 32.54 2,700 11,700 -0.6
23/03/2021
33.16
 359,700 33.40 33.50 32.78 67,500 12,100 3.8
22/03/2021
33.40
 605,000 33.79 33.79 32.87 13,200 19,200 -0.4
19/03/2021
33.79
 373,000 34.42 34.42 33.69 900 22,900 -1.6
18/03/2021
34.42
 178,000 34.80 34.95 34.37 40,400 12,400 1.9
17/03/2021
34.80
 382,100 34.17 35.14 33.89 45,300 0 3.3
16/03/2021
34.17
 400,700 34.46 34.46 33.69 6,600 26,600 -1.4
15/03/2021
34.46
 408,500 34.27 35.04 34.13 48,200 22,000 1.9
12/03/2021
34.27
 516,400 34.61 35.09 33.98 1,800 12,500 -0.8
11/03/2021
34.61
 633,800 33.45 35.19 34.03 25,500 5,400 1.4
10/03/2021
33.45
 615,800 32.78 33.98 32.29 41,100 7,300 2.3
09/03/2021
32.78
 725,200 31.57 32.97 31.14 13,700 11,600 0.2
08/03/2021
31.57
 451,400 31.57 32.58 31.33 21,200 23,400 -0.1
05/03/2021
31.57
 574,600 31.76 32.25 30.66 200 42,600 -2.7
04/03/2021
31.76
 554,000 32.58 33.26 30.37 5,700 12,100 -0.4
03/03/2021
32.58
 489,100 32.20 33.26 32.20 7,700 81,300 -5.0
02/03/2021
32.20
 849,400 33.21 33.26 32.01 2,400 177,100 -11.8
01/03/2021
33.21
 423,200 33.50 33.74 33.02 5,200 24,100 -1.3
26/02/2021
33.50
 656,900 31.76 33.74 31.76 18,600 12,500 0.4
25/02/2021
31.76
 944,700 29.69 31.76 29.69 95,300 8,300 5.5
24/02/2021
29.69
 659,800 29.40 30.80 29.40 9,100 10,900 -0.1
23/02/2021
29.40
 517,200 29.50 29.79 29.16 4,500 27,900 -1.4
22/02/2021
29.50
 625,600 29.31 30.27 29.21 2,100 30,200 -1.7
19/02/2021
29.31
 707,700 29.35 29.60 28.68 18,200 15,300 0.2
18/02/2021
29.35
 725,100 29.21 29.88 28.44 20,100 2,800 1.0
17/02/2021
29.21
 759,800 28.44 29.64 27.81 33,500 18,900 0.9
09/02/2021
28.44
 691,600 27.76 28.92 26.99 27,800 26,300 0.1
08/02/2021
27.76
 1,963,600 25.98 27.76 26.61 10,000 214,900 -11.7
05/02/2021
25.98
 1,361,800 24.29 25.98 24.39 57,700 60,800 -0.2
04/02/2021
24.29
 653,100 24.10 24.58 23.69 154,500 13,100 7.1
03/02/2021
24.10
 691,300 23.33 24.20 23.38 76,800 30,100 2.3
02/02/2021
23.33
 583,100 22.70 23.62 22.61 109,000 220,200 -5.3
01/02/2021
22.70
 1,098,100 22.17 23.71 22.56 72,600 297,900 -11.0
29/01/2021
22.17
 649,300 21.71 23.14 20.20 18,000 47,900 -1.3
28/01/2021
21.71
 771,100 23.33 23.33 21.71 4,500 21,700 -0.8
27/01/2021
23.33
 658,400 24.97 25.02 23.23 11,200 15,900 -0.2
26/01/2021
24.97
 551,200 24.49 25.79 23.43 2,000 25,800 -1.2
25/01/2021
24.49
 750,700 22.90 24.49 23.04 59,100 12,600 2.3
22/01/2021
22.90
 432,800 22.70 23.76 22.65 11,000 48,700 -1.8
21/01/2021
22.70
 498,800 21.98 22.80 21.93 22,100 35,400 -0.6
20/01/2021
21.98
 520,300 21.98 22.17 20.46 17,600 17,000 0.0
19/01/2021
21.98
 507,900 23.62 23.76 21.98 38,500 4,000 1.6
18/01/2021
23.62
 530,000 23.23 24.53 23.33 4,500 43,400 -1.9
15/01/2021
23.23
 445,800 22.27 23.57 21.98 28,200 25,700 0.1
14/01/2021
22.27
 310,500 22.51 22.51 21.69 6,000 3,100 0.1
13/01/2021
22.51
 486,400 22.12 23.11 22.46 37,100 14,900 1.0
12/01/2021
22.12
 659,600 20.77 22.22 20.53 30,300 1,900 1.3
11/01/2021
20.77
 315,300 20.90 21.11 20.56 11,300 10,200 0.0
08/01/2021
20.90
 331,300 21.14 21.35 20.73 5,600 112,400 -4.6
07/01/2021
21.14
 376,100 20.49 21.30 20.29 9,600 7,700 0.1
06/01/2021
20.49
 304,900 20.10 20.82 20.00 600 29,100 -1.2
05/01/2021
20.10
 587,400 20.68 20.68 19.98 41,500 149,500 -4.5
04/01/2021
20.68
 292,700 20.24 20.97 20.49 2,600 16,500 -0.6
31/12/2020
20.24
 315,380 19.96 20.53 19.81 11,880 126,730 -4.8
30/12/2020
19.96
 257,420 20.05 20.46 19.86 2,860 83,720 -2.5
29/12/2020
20.05
 214,620 20.24 20.49 19.96 6,780 33,620 -1.1
28/12/2020
20.24
 303,740 20.63 20.73 20.20 210 75,190 -3.2
25/12/2020
20.63
 194,260 20.34 20.87 20.24 4,780 6,930 -0.1

Chính sách bảo mật | Điều khoản sử dụng |