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

13.90
-0.25
(-1.77%)
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)
05/08/2020
10.07
 907,290 9.41 10.07 9.32 2,450 67,530 -1.4
04/08/2020
9.41
 334,670 9.43 9.50 9.23 2,500 57,170 -1.1
03/08/2020
9.43
 399,810 9.12 9.59 9.14 8,240 132,400 -2.6
31/07/2020
9.12
 431,780 8.89 9.46 8.64 20 10,480 -0.2
30/07/2020
8.89
 284,860 8.51 8.94 8.51 10,600 0 0.2
29/07/2020
8.51
 188,820 8.69 8.69 8.23 3,700 9,530 -0.1
28/07/2020
8.69
 177,500 8.55 9.09 8.66 1,110 4,210 -0.1
27/07/2020
8.55
 501,230 8.01 8.55 8.14 200 23,130 -0.4
24/07/2020
8.01
 197,190 8.17 8.21 7.83 3,750 4,470 -0.0
23/07/2020
8.17
 89,700 8.17 8.17 8.05 40 18,300 -0.3
22/07/2020
8.17
 154,440 8.17 8.26 8.12 20 2,760 -0.0
21/07/2020
8.17
 57,460 8.17 8.26 8.10 0 3,530 -0.1
20/07/2020
8.17
 55,330 8.21 8.26 8.17 0 0 0
17/07/2020
8.21
 55,120 8.23 8.23 8.17 990 30 0.0
16/07/2020
8.23
 62,430 8.26 8.28 8.12 0 3,280 -0.1
15/07/2020
8.26
 45,530 8.17 8.37 8.14 240 240 -0
14/07/2020
8.17
 48,940 8.17 8.19 8.08 1,000 1,730 -0.0
13/07/2020
8.17
 62,810 8.26 8.26 8.14 200 440 -0.0
10/07/2020
8.26
 44,360 8.26 8.26 8.19 1,080 0 0.0
09/07/2020
8.26
 53,970 8.17 8.26 8.14 960 0 0.0
08/07/2020
8.17
 69,850 8.19 8.19 8.01 530 60 0.0
07/07/2020
8.19
 82,040 8.14 8.28 8.05 290 1,840 -0.0
06/07/2020
8.14
 55,120 7.96 8.14 7.96 3,530 0 0.1
03/07/2020
7.96
 37,880 7.96 8.08 7.90 3,610 0 0.1
02/07/2020
7.96
 40,150 7.94 8.10 7.80 20 0 0.0
01/07/2020
7.94
 48,950 7.78 8.10 7.71 5,840 0 0.1
30/06/2020
7.78
 84,370 7.78 7.96 7.60 400 2,140 -0.0
29/06/2020
7.78
 186,010 8.26 8.26 7.71 30 7,450 -0.1
26/06/2020
8.26
 84,320 8.26 8.32 8.10 30 7,450 -0.1
25/06/2020
8.26
 157,230 8.37 8.37 8.14 0 4,720 -0.1
24/06/2020
8.37
 52,640 8.51 8.57 8.32 0 4,640 -0.1
23/06/2020
8.51
 136,550 8.46 8.55 8.39 20,990 280 0.4
22/06/2020
8.46
 82,620 8.46 8.53 8.42 6,390 0 0.1
19/06/2020
8.46
 108,190 8.28 8.53 8.28 7,200 0 0.1
18/06/2020
8.28
 162,390 8.23 8.69 8.08 47,030 1,100 0.8
17/06/2020
8.23
 75,600 8.28 8.32 8.17 0 0 0
16/06/2020
8.28
 124,880 8.14 8.37 8.10 20,250 500 0.4
15/06/2020
8.14
 398,210 8.60 8.69 8.01 2,800 19,650 -0.3
12/06/2020
8.60
 381,000 8.94 8.94 8.32 17,060 1,370 0.3
11/06/2020
8.94
 365,050 9.59 9.61 8.94 21,750 660 0.4
10/06/2020
9.59
 413,090 9.21 9.73 9.00 42,680 100 0.9
09/06/2020
9.21
 492,990 8.87 9.28 8.87 21,990 0 0.4
08/06/2020
8.87
 353,410 8.87 9.28 8.87 24,610 5,100 0.4
05/06/2020
8.87
 150,850 8.73 8.94 8.62 700 0 0.0
04/06/2020
8.73
 153,800 8.82 8.82 8.66 800 500 0.0
03/06/2020
8.82
 137,250 8.82 8.91 8.60 6,260 0 0.1
02/06/2020
8.82
 236,050 8.94 9.05 8.82 0 0 0
01/06/2020
8.94
 252,780 8.66 8.98 8.66 250 0 0.0
29/05/2020
8.66
 213,730 8.64 8.78 8.60 7,940 0 0.2
28/05/2020
8.64
 122,140 8.69 8.82 8.64 3,700 0 0.1
27/05/2020
8.69
 457,950 8.73 9.14 8.69 0 100 -0.0
26/05/2020
8.73
 389,180 8.51 8.82 8.55 100 600 -0.0
25/05/2020
8.51
 275,250 8.42 8.51 8.35 0 0 0
22/05/2020
8.42
 166,550 8.51 8.51 8.35 5,600 0 0.1
21/05/2020
8.51
 188,720 8.57 8.62 8.51 0 80 -0.0
20/05/2020
8.57
 115,890 8.46 8.57 8.37 0 0 0
19/05/2020
8.46
 173,940 8.55 8.69 8.39 1,580 600 0.0
18/05/2020
8.55
 184,650 8.44 8.60 8.37 1,100 0 0.0
15/05/2020
8.44
 346,080 8.82 8.82 8.44 900 0 0.0
14/05/2020
8.82
 336,370 9.03 9.28 8.82 45,300 270 0.9
13/05/2020
9.03
 531,930 8.60 9.03 8.51 226,980 200 4.5
12/05/2020
8.60
 853,720 8.12 8.60 8.05 10,000 100 0.2
11/05/2020
8.12
 240,850 8.05 8.14 8.01 250 0 0.0
08/05/2020
8.05
 180,770 8.19 8.32 8.05 6,700 500 0.1
07/05/2020
8.19
 330,200 7.78 8.23 7.78 25,250 100 0.4
06/05/2020
7.78
 179,620 7.96 7.96 7.74 200 46,330 -0.8
05/05/2020
7.96
 178,380 7.69 7.99 7.69 0 0 0
04/05/2020
7.69
 123,810 8.01 8.01 7.69 190 29,410 -0.5
29/04/2020
8.01
 84,130 8.28 8.32 7.99 0 13,590 -0.2
28/04/2020
8.28
 184,770 8.05 8.42 7.87 0 0 0
27/04/2020
8.05
 120,040 8.46 8.55 8.05 0 10 -0.0
24/04/2020
8.46
 261,300 7.92 8.46 8.14 800 200 0.0
23/04/2020
7.92
 431,950 7.42 7.92 7.67 0 80,450 -1.4
22/04/2020
7.42
 44,440 7.37 7.47 7.10 0 650 -0.0
21/04/2020
7.37
 109,130 7.78 7.78 7.24 0 1,110 -0.0
20/04/2020
7.78
 141,300 7.44 7.90 7.44 0 24,760 -0.4
17/04/2020
7.44
 78,240 7.33 7.56 7.33 2,000 0 0.0
16/04/2020
7.33
 37,020 7.40 7.40 7.19 0 0 0
15/04/2020
7.40
 42,410 7.19 7.44 7.15 0 0 0
14/04/2020: Quyền mua cổ phiếu: 100/50 Giá: 15 (Volume + 50%, Ratio=0.50)
14/04/2020
7.19
 27,430 7.09 7.44 7.15 0 0 0
13/04/2020
7.09
 63,770 7.09 7.18 7.04 0 0 0
10/04/2020
7.09
 68,400 7.13 7.18 7.04 1,400 0 0.0
09/04/2020
7.13
 88,070 7.15 7.27 7.09 0 0 0
08/04/2020
7.15
 17,990 7.24 7.24 7.09 2,370 0 0.0
07/04/2020
7.24
 3,860 7.38 7.40 7.18 100 100 0
06/04/2020
7.38
 7,720 7.11 7.42 7.09 0 100 -0.0
03/04/2020
7.11
 77,690 6.78 7.15 6.84 0 0 0
01/04/2020
6.78
 11,330 6.53 6.91 6.60 0 0 0
31/03/2020
6.53
 48,310 6.82 6.84 6.53 0 0 0
30/03/2020
6.82
 64,000 7.27 7.27 6.78 1,930 11,660 -0.1
27/03/2020
7.27
 64,420 7.40 7.40 7.09 10,000 0 0.2
26/03/2020
7.40
 62,480 7.49 7.53 7.40 0 0 0
25/03/2020
7.49
 61,330 7.27 7.62 7.31 0 0 0
24/03/2020
7.27
 22,690 7.07 7.29 7.00 0 1,950 -0.0
23/03/2020
7.07
 93,220 7.44 7.44 6.93 0 0 0
20/03/2020
7.44
 74,150 7.51 7.53 7.44 0 0 0
19/03/2020
7.51
 37,210 7.62 7.62 7.22 10 820 -0.0
18/03/2020
7.62
 64,660 7.31 7.80 7.31 0 5,900 -0.1
17/03/2020
7.31
 77,900 7.00 7.31 6.65 170 0 0.0
16/03/2020
7.00
 91,480 7.00 7.20 6.65 9,830 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |