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)
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
13/03/2020
7.00
 109,750 6.91 7.00 6.45 0 0 0
12/03/2020
6.91
 128,760 7.42 7.42 6.91 0 800 -0.0
11/03/2020
7.42
 70,240 7.97 8.17 7.42 700 2,120 -0.0
10/03/2020
7.97
 29,390 7.97 8.11 7.53 80 0 0.0
09/03/2020
7.97
 54,370 8.57 8.57 7.97 0 0 0
06/03/2020
8.57
 134,040 8.24 8.59 8.24 79,330 0 1.5
05/03/2020
8.24
 19,530 8.22 8.37 8.20 0 0 0
04/03/2020
8.22
 5,680 8.35 8.37 8.15 0 0 0
03/03/2020
8.35
 26,930 8.15 8.42 8.20 10,000 0 0.2
02/03/2020
8.15
 38,640 8.13 8.55 8.11 0 0 0
28/02/2020
8.13
 18,700 8.59 8.59 8.13 0 0 0
27/02/2020
8.59
 8,930 8.48 8.59 8.42 0 0 0
26/02/2020
8.48
 37,470 8.51 8.64 8.42 7,510 0 0.1
25/02/2020
8.51
 43,330 8.37 8.51 8.11 100 100 -0
24/02/2020
8.37
 95,460 8.99 8.99 8.37 7,520 0 0.1
21/02/2020
8.99
 37,210 9.08 9.08 8.86 0 0 0
20/02/2020
9.08
 28,870 8.84 9.17 8.82 7,520 0 0.2
19/02/2020
8.84
 15,650 8.90 8.90 8.66 0 4,230 -0.1
18/02/2020
8.90
 116,770 8.90 8.97 8.51 110 0 0.0
17/02/2020
8.90
 211,180 9.57 9.61 8.90 0 290 -0.0
14/02/2020
9.57
 67,470 9.68 10.10 9.41 0 0 0
13/02/2020
9.68
 143,300 9.06 9.68 9.06 4,320 590 0.1
12/02/2020
9.06
 118,820 8.48 9.06 8.48 0 500 -0.0
11/02/2020
8.48
 76,670 8.22 8.48 8.22 0 1,550 -0.0
10/02/2020
8.22
 81,330 8.15 8.37 8.06 0 100 -0.0
07/02/2020
8.15
 20,720 7.97 8.20 7.97 0 0 0
06/02/2020
7.97
 84,920 7.82 8.08 7.86 0 1,650 -0.0
05/02/2020
7.82
 37,800 7.89 8.20 7.82 0 0 0
04/02/2020
7.89
 27,380 7.95 8.11 7.80 1,460 0 0.0
03/02/2020
7.95
 69,240 8.37 8.37 7.80 0 5,810 -0.1
31/01/2020
8.37
 96,480 8.28 8.82 8.33 0 600 -0.0
30/01/2020
8.28
 62,460 7.75 8.28 8.24 0 0 0
22/01/2020
7.75
 31,230 7.27 7.75 7.40 0 0 0
21/01/2020
7.27
 27,200 7.22 7.31 7.18 8,140 0 0.1
20/01/2020
7.22
 18,670 7.27 7.31 7.22 0 0 0
17/01/2020
7.27
 4,510 7.22 7.31 7.24 0 0 0
16/01/2020
7.22
 7,800 7.31 7.44 7.22 5,000 0 0.1
15/01/2020
7.31
 15,980 7.42 7.44 7.31 850 0 0.0
14/01/2020
7.42
 6,370 7.35 7.42 7.31 1,350 0 0.0
13/01/2020
7.35
 15,540 7.35 7.44 7.31 2,800 500 0.0
10/01/2020
7.35
 17,570 7.40 7.49 7.35 3,420 0 0.1
09/01/2020
7.40
 42,500 7.40 7.53 7.38 11,370 0 0.2
08/01/2020
7.40
 11,530 7.62 7.62 7.40 6,700 0 0.1
07/01/2020
7.62
 12,520 7.69 7.69 7.53 5,000 0 0.1
06/01/2020
7.69
 7,380 7.80 7.80 7.55 0 0 0
03/01/2020
7.80
 19,750 7.55 7.97 7.62 0 1,140 -0.0
02/01/2020
7.55
 14,680 7.44 7.80 7.46 0 0 0
31/12/2019
7.44
 5,180 7.53 7.53 7.40 20 0 0.0
30/12/2019
7.53
 12,920 7.42 7.53 7.42 5,000 10 0.1
27/12/2019
7.42
 14,720 7.60 7.60 7.40 0 1,010 -0.0
26/12/2019
7.60
 7,170 7.49 7.71 7.49 100 0 0.0
25/12/2019
7.49
 3,770 7.62 7.62 7.44 0 0 0
24/12/2019
7.62
 52,680 7.71 7.71 7.31 5,000 10 0.1
23/12/2019
7.71
 27,910 7.80 7.80 7.66 0 0 0
20/12/2019
7.80
 13,290 7.73 7.80 7.66 5,000 0 0.1
19/12/2019
7.73
 9,480 7.71 7.80 7.73 0 0 0
18/12/2019
7.71
 14,130 7.84 7.86 7.71 6,000 0 0.1
17/12/2019
7.84
 32,310 7.84 7.93 7.80 10,000 0 0.2
16/12/2019
7.84
 66,480 8.24 8.33 7.71 10,500 0 0.2
13/12/2019
8.24
 27,000 8.24 8.31 8.04 5,000 5,000 -0
12/12/2019
8.24
 11,490 8.22 8.24 8.11 5,000 180 0.1
11/12/2019
8.22
 6,780 8.15 8.22 8.15 5,000 0 0.1
10/12/2019
8.15
 37,070 8.15 8.28 8.13 15,200 0 0.3
09/12/2019
8.15
 37,760 8.15 8.31 8.11 10,000 0 0.2
06/12/2019
8.15
 4,830 8.15 8.24 8.06 2,380 0 0.0
05/12/2019
8.15
 28,890 8.20 8.24 8.15 5,000 0 0.1
04/12/2019
8.20
 12,130 8.28 8.33 8.15 1,000 0 0.0
03/12/2019
8.28
 7,220 8.13 8.35 8.28 300 0 0.0
02/12/2019
8.13
 26,750 8.20 8.35 8.06 600 0 0.0
29/11/2019
8.20
 1,970 8.20 8.28 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |