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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |