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

13.25
-0.10
(-0.75%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |