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

14.15
0
(0%)
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)
24/12/2020
20.34
 256,750 21.06 21.21 19.71 10,970 27,440 -0.7
23/12/2020
21.06
 104,620 21.50 21.69 21.02 10,310 4,600 0.3
22/12/2020
21.50
 375,300 20.58 21.59 20.24 24,540 43,550 -0.8
21/12/2020
20.58
 781,980 21.21 21.40 20.58 7,200 59,450 -2.3
18/12/2020
21.21
 444,120 21.64 21.81 21.06 2,400 16,960 -0.6
17/12/2020
21.64
 641,890 22.39 22.39 21.64 27,680 9,260 0.8
16/12/2020
22.39
 223,860 22.27 22.65 22.17 5,470 12,770 -0.3
15/12/2020
22.27
 205,800 21.69 22.37 21.55 4,870 3,710 0.1
14/12/2020
21.69
 356,300 21.45 22.17 21.45 2,470 24,570 -1.0
11/12/2020
21.45
 430,600 20.20 21.45 19.96 87,980 5,330 3.5
10/12/2020
20.20
 375,620 20.44 20.65 19.06 112,390 2,750 4.6
09/12/2020
20.44
 545,830 19.76 20.53 19.86 119,000 12,920 4.5
08/12/2020
19.76
 335,710 19.88 19.88 19.55 36,830 9,040 1.1
07/12/2020
19.88
 386,150 19.71 20.03 19.55 56,670 3,050 2.2
04/12/2020
19.71
 270,960 20.10 20.15 19.64 17,280 16,130 0.1
03/12/2020
20.10
 721,280 19.02 20.15 18.99 42,220 14,790 1.1
02/12/2020
19.02
 290,340 18.94 19.47 18.75 20,970 7,810 0.5
01/12/2020
18.94
 353,340 18.75 19.09 18.56 28,420 24,990 0.1
30/11/2020
18.75
 333,650 18.89 19.28 18.65 51,340 1,600 2.0
27/11/2020
18.89
 207,540 18.75 19.09 18.70 20,520 1,000 0.8
26/11/2020
18.75
 339,690 19.16 19.16 18.56 35,840 34,560 0.0
25/11/2020
19.16
 454,540 19.23 19.67 18.65 48,230 23,570 1.0
24/11/2020
19.23
 317,790 19.11 19.67 18.80 32,190 3,370 1.1
23/11/2020
19.11
 459,710 18.41 19.52 18.41 26,000 2,590 0.9
20/11/2020
18.41
 445,260 17.91 18.56 17.79 45,040 200 1.7
19/11/2020
17.91
 302,830 18.03 18.32 17.74 23,220 2,670 0.8
18/11/2020
18.03
 416,100 18.22 18.56 17.79 14,110 19,870 -0.2
17/11/2020
18.22
 525,060 17.79 18.41 17.64 61,720 1,010 2.3
16/11/2020
17.79
 602,910 18.32 18.56 17.64 1,620 14,690 -0.5
13/11/2020
18.32
 442,910 18.03 18.70 18.03 53,760 65,200 -0.4
12/11/2020
18.03
 440,460 17.79 18.08 17.59 38,610 67,720 -1.1
11/11/2020
17.79
 497,140 17.35 18.32 17.16 15,930 66,000 -1.9
10/11/2020
17.35
 576,830 17.64 18.56 17.30 16,750 49,780 -1.2
09/11/2020
17.64
 591,520 16.51 17.64 16.68 52,220 19,960 1.2
06/11/2020
16.51
 1,015,170 15.45 16.51 15.57 97,570 6,530 3.1
05/11/2020
15.45
 400,570 15.21 15.88 15.14 41,000 900 1.3
04/11/2020
15.21
 447,860 14.70 15.33 14.70 24,060 8,720 0.5
03/11/2020
14.70
 272,830 14.68 14.89 14.53 4,920 1,560 0.1
02/11/2020
14.68
 212,510 14.82 14.94 14.65 6,650 33,890 -0.8
30/10/2020
14.82
 644,540 14.60 15.38 14.70 3,590 18,580 -0.5
29/10/2020
14.60
 830,510 13.95 14.92 13.74 41,410 1,280 1.2
28/10/2020
13.95
 458,180 14.32 14.34 13.93 134,200 51,890 2.4
27/10/2020
14.32
 489,400 14.24 14.94 14.22 6,630 24,010 -0.5
26/10/2020
14.24
 437,420 13.33 14.24 13.33 52,430 9,210 1.2
23/10/2020
13.33
 93,490 13.35 13.50 13.30 46,220 2,010 1.2
22/10/2020
13.35
 110,660 13.35 13.35 13.11 2,800 0 0.1
21/10/2020
13.35
 210,100 13.50 13.59 13.35 104,600 4,540 2.8
20/10/2020
13.50
 346,660 13.06 13.52 13.06 158,760 510 4.4
19/10/2020
13.06
 195,040 12.89 13.11 12.92 75,350 1,200 2.0
16/10/2020
12.89
 378,250 12.97 13.06 12.77 90,030 3,300 2.3
15/10/2020
12.97
 314,880 13.01 13.40 12.94 42,810 9,850 0.9
14/10/2020
13.01
 685,540 13.59 13.59 12.87 18,870 2,300 0.5
13/10/2020
13.59
 106,400 13.91 13.91 13.50 7,280 4,850 0.1
12/10/2020
13.91
 240,630 13.93 14.17 13.69 93,760 15,470 2.3
09/10/2020
13.93
 324,950 13.52 14.07 13.50 71,190 400 2.0
08/10/2020
13.52
 305,410 13.57 13.64 13.30 64,010 10,500 1.5
07/10/2020
13.57
 347,950 13.47 13.69 13.21 85,460 100 2.4
06/10/2020
13.47
 505,580 13.30 13.54 13.30 98,990 9,360 2.5
05/10/2020
13.30
 716,030 12.44 13.30 12.44 221,570 1,520 6.0
02/10/2020
12.44
 529,230 12.39 12.63 12.27 6,260 7,930 -0.0
01/10/2020
12.39
 209,260 12.32 12.53 12.32 10,760 0 0.3
30/09/2020
12.32
 325,400 12.34 12.41 12.05 10,130 0 0.3
29/09/2020
12.34
 379,570 12.73 12.77 12.34 3,970 10,780 -0.2
28/09/2020
12.73
 167,090 12.75 12.92 12.58 200 15,710 -0.4
25/09/2020
12.75
 598,950 12.51 12.92 12.51 5,500 5,780 -0.0
24/09/2020
12.51
 463,310 12.22 12.70 12.17 1,600 21,190 -0.5
23/09/2020
12.22
 253,190 12.17 12.41 12.17 9,150 3,410 0.1
22/09/2020
12.17
 373,840 12.00 12.19 11.88 69,660 2,100 1.7
21/09/2020
12.00
 469,130 12.32 12.53 12.00 500 13,280 -0.3
18/09/2020
12.32
 188,550 12.39 12.44 12.24 48,750 200 1.2
17/09/2020
12.39
 492,960 12.53 12.53 12.05 3,020 10,360 -0.2
16/09/2020
12.53
 289,750 12.48 12.73 12.46 5,470 9,830 -0.1
15/09/2020
12.48
 694,900 12.24 12.75 12.24 25,540 11,700 0.4
14/09/2020
12.24
 560,330 12.19 12.29 12.05 16,580 3,800 0.3
11/09/2020
12.19
 464,680 12.07 12.46 12.07 6,170 4,040 0.1
10/09/2020
12.07
 975,530 11.86 12.44 12.00 8,740 17,320 -0.2
09/09/2020
11.86
 923,020 11.09 11.86 10.99 16,720 1,800 0.4
08/09/2020
11.09
 119,310 11.09 11.16 11.04 5,930 0 0.1
07/09/2020
11.09
 259,600 11.09 11.30 11.09 9,640 0 0.2
04/09/2020
11.09
 369,590 11.30 11.30 10.89 18,490 10 0.4
03/09/2020
11.30
 341,960 11.28 11.42 11.18 8,600 10,630 -0.0
01/09/2020
11.28
 204,970 10.99 11.28 10.92 21,040 250 0.5
31/08/2020
10.99
 461,740 11.28 11.28 10.99 1,850 18,660 -0.4
28/08/2020
11.28
 643,980 11.45 11.59 11.25 0 8,090 -0.2
27/08/2020
11.45
 303,130 11.45 11.57 11.38 0 8,200 -0.2
26/08/2020
11.45
 425,220 11.45 11.81 11.45 12,590 7,790 0.1
25/08/2020
11.45
 558,350 11.40 11.71 11.18 3,710 300 0.1
24/08/2020
11.40
 655,470 11.76 11.81 11.40 1,680 13,880 -0.3
21/08/2020
11.76
 308,330 11.81 12.03 11.62 15,870 1,400 0.4
20/08/2020
11.81
 673,200 11.28 11.81 11.09 6,960 200 0.2
19/08/2020
11.28
 499,590 11.21 11.28 10.87 15,390 150 0.3
18/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/08/2020
11.21
 278,090 11.06 11.33 11.04 310 1,650 -0.0
17/08/2020
11.06
 321,230 11.08 11.27 10.95 0 17,700 -0.4
14/08/2020
11.08
 568,810 10.81 11.31 10.72 5,430 1,380 0.1
13/08/2020
10.81
 295,400 10.63 10.84 10.54 20,610 7,300 0.3
12/08/2020
10.63
 375,200 10.81 10.86 10.47 4,980 3,910 0.0
11/08/2020
10.81
 383,910 10.95 10.99 10.70 7,880 8,150 -0.0
10/08/2020
10.95
 621,890 10.68 11.08 10.45 11,760 0 0.3
07/08/2020
10.68
 502,770 10.75 11.40 10.68 3,630 5,700 -0.0
06/08/2020
10.75
 805,560 10.07 10.77 10.07 11,060 8,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |