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)
10/07/2019
11.65
 20,490 11.74 11.87 11.65 0 7,300 -0.2
09/07/2019
11.74
 13,890 11.74 11.74 11.56 0 3,290 -0.1
08/07/2019
11.74
 18,340 11.78 11.78 11.52 0 3,920 -0.1
05/07/2019
11.78
 31,940 11.78 11.87 11.74 0 4,490 -0.1
04/07/2019
11.78
 9,680 11.87 11.87 11.61 0 0 0
03/07/2019
11.87
 10,840 11.74 11.87 11.74 250 1,800 -0.0
02/07/2019
11.74
 25,910 11.89 11.89 11.74 0 23,380 -0.6
01/07/2019
11.89
 29,910 11.70 11.96 11.83 0 3,720 -0.1
28/06/2019
11.70
 18,090 11.70 11.92 11.56 200 0 0.0
27/06/2019
11.70
 11,220 11.83 11.83 11.58 170 0 0.0
26/06/2019
11.83
 35,980 11.89 12.01 11.83 0 1,100 -0.0
25/06/2019
11.89
 23,180 11.87 11.92 11.74 16,130 3,750 0.3
24/06/2019
11.87
 8,840 11.92 11.92 11.74 730 20 0.0
21/06/2019
11.92
 5,240 11.78 11.92 11.78 0 100 -0.0
20/06/2019
11.78
 3,710 11.96 12.05 11.78 370 500 -0.0
19/06/2019
11.96
 7,420 12.09 12.09 11.96 3,470 100 0.1
18/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/21 (Volume + 21%, Ratio=0.21)
18/06/2019
12.09
 9,950 11.72 12.09 11.70 0 1,000 -0.0
17/06/2019
11.72
 87,770 11.57 11.86 11.64 0 790 -0.0
14/06/2019
11.57
 7,010 11.53 11.68 11.53 0 1,270 -0.0
13/06/2019
11.53
 8,080 11.77 11.77 11.53 0 0 0
12/06/2019
11.77
 13,620 11.75 11.83 11.53 0 8,350 -0.3
11/06/2019
11.75
 13,380 11.62 11.94 11.61 0 3,400 -0.1
10/06/2019
11.62
 42,880 11.57 11.64 11.53 5,000 29,410 -0.8
07/06/2019
11.57
 12,670 11.61 11.64 11.28 310 420 -0.0
06/06/2019
11.61
 11,570 11.68 11.68 11.42 0 850 -0.0
05/06/2019
11.68
 9,310 11.50 11.72 11.53 0 0 0
04/06/2019
11.50
 39,600 11.86 11.86 11.50 7,170 29,030 -0.7
03/06/2019
11.86
 15,810 11.83 11.99 11.83 8,460 180 0.3
31/05/2019
11.83
 15,980 11.94 11.97 11.83 30 0 0.0
30/05/2019
11.94
 20,160 12.06 12.06 11.86 0 0 0
29/05/2019
12.06
 3,390 11.95 12.08 11.94 0 0 0
28/05/2019
11.95
 18,930 11.95 12.06 11.95 0 0 0
27/05/2019
11.95
 10,060 11.97 12.10 11.94 0 0 0
24/05/2019
11.97
 3,530 12.23 12.23 11.97 0 0 0
23/05/2019
12.23
 26,400 11.94 12.23 11.94 0 1,640 -0.1
22/05/2019
11.94
 14,810 12.12 12.12 11.90 0 0 0
21/05/2019
12.12
 34,590 11.90 12.48 11.94 0 0 0
20/05/2019
11.90
 22,780 12.08 12.08 11.72 100 0 0.0
17/05/2019
12.08
 8,080 12.36 12.36 12.08 0 0 0
16/05/2019
12.36
 10,970 12.38 12.38 12.27 100 0 0.0
15/05/2019
12.38
 5,900 12.14 12.39 12.17 0 60 -0.0
14/05/2019
12.14
 14,900 12.10 12.41 12.10 0 0 0
13/05/2019
12.10
 15,650 12.01 12.16 12.05 0 0 0
10/05/2019
12.01
 12,540 11.83 12.19 11.83 0 1,000 -0.0
09/05/2019
11.83
 29,110 11.50 11.90 11.50 10,900 1,700 0.3
08/05/2019
11.50
 38,160 12.05 12.05 11.35 0 7,000 -0.2
07/05/2019
12.05
 23,630 12.16 12.16 12.01 0 0 0
06/05/2019
12.16
 16,700 12.27 12.36 12.10 1,700 5,400 -0.1
03/05/2019
12.27
 15,970 12.27 12.36 12.12 60 8,000 -0.3
02/05/2019
12.27
 117,290 12.98 12.98 12.19 9,050 26,180 -0.6
26/04/2019
12.98
 11,500 13.00 13.11 12.98 0 200 -0.0
25/04/2019
13.00
 8,590 13.00 13.16 13.00 0 0 0
24/04/2019
13.00
 51,080 12.89 13.47 12.81 28,730 1,000 1.0
23/04/2019
12.89
 48,220 13.18 13.18 12.74 0 0 0
22/04/2019
13.18
 6,030 13.29 13.29 12.85 100 0 0.0
19/04/2019
13.29
 10,080 13.14 13.36 13.18 0 0 0
18/04/2019
13.14
 23,700 12.96 13.33 13.03 200 840 -0.0
17/04/2019
12.96
 52,270 13.58 13.88 12.92 440 0 0.0
16/04/2019
13.58
 28,020 13.80 13.91 12.85 1,200 0 0.0
12/04/2019
13.80
 13,320 13.97 14.10 13.77 1,000 0 0.0
11/04/2019
13.97
 40,970 13.99 13.99 13.66 500 0 0.0
10/04/2019
13.99
 29,440 13.99 14.10 13.82 3,840 0 0.1
09/04/2019
13.99
 64,190 14.39 14.39 13.99 4,100 0 0.2
08/04/2019
14.39
 69,000 13.99 14.50 14.02 10,700 5,480 0.2
05/04/2019
13.99
 27,800 14.10 14.10 13.99 0 0 0
04/04/2019
14.10
 90,090 13.91 14.10 13.91 10,990 0 0.4
03/04/2019
13.91
 4,010 13.86 13.91 13.69 0 0 0
02/04/2019
13.86
 25,080 13.88 13.95 13.62 0 0 0
01/04/2019
13.88
 113,220 13.77 13.95 13.64 10,500 39,490 -1.1
29/03/2019
13.77
 48,270 13.84 14.13 13.77 0 2,600 -0.1
28/03/2019
13.84
 31,340 13.88 13.91 13.66 500 0 0.0
27/03/2019
13.88
 26,780 13.73 13.91 13.73 1,500 0 0.1
26/03/2019
13.73
 33,770 13.73 13.88 13.66 0 0 0
25/03/2019
13.73
 70,010 14.15 14.15 13.58 100 500 -0.0
22/03/2019
14.15
 45,480 14.13 14.39 14.13 0 0 0
21/03/2019
14.13
 59,150 14.41 14.61 14.13 500 0 0.0
20/03/2019
14.41
 22,270 14.61 14.61 14.35 0 0 0
19/03/2019
14.61
 43,650 14.83 14.90 14.50 0 20,630 -0.8
18/03/2019
14.83
 183,790 14.11 14.83 14.11 77,810 0 3.1
15/03/2019
14.11
 47,010 14.22 14.24 14.11 2,200 0 0.1
14/03/2019
14.22
 33,540 14.24 14.35 14.10 100 0 0.0
13/03/2019
14.24
 34,370 14.17 14.35 14.13 0 0 0
12/03/2019
14.17
 76,760 14.24 14.46 14.08 100 0 0.0
11/03/2019
14.24
 32,510 14.19 14.41 14.02 0 0 0
08/03/2019
14.19
 30,440 14.15 14.44 13.97 0 2,240 -0.1
07/03/2019
14.15
 98,540 14.59 14.61 14.06 100 16,830 -0.7
06/03/2019
14.59
 41,730 14.46 14.59 14.22 0 0 0
05/03/2019
14.46
 25,320 14.72 14.79 14.32 100 6,370 -0.2
04/03/2019
14.72
 147,660 14.57 15.19 14.57 0 25,190 -1.0
01/03/2019
14.57
 154,360 13.91 14.61 13.84 200 0 0.0
28/02/2019
13.91
 121,180 14.32 14.44 13.84 0 0 0
27/02/2019
14.32
 49,060 14.65 14.65 14.32 100 0 0.0
26/02/2019
14.65
 110,450 14.46 14.83 14.43 0 0 0
25/02/2019
14.46
 41,950 14.43 14.50 14.28 0 0 0
22/02/2019
14.43
 22,860 14.61 14.61 14.39 0 0 0
21/02/2019
14.61
 39,590 14.72 14.72 14.35 130 16,650 -0.7
20/02/2019
14.72
 52,410 14.75 15.01 14.39 200 0 0.0
19/02/2019
14.75
 41,510 14.97 15.12 14.75 600 1,160 -0.0
18/02/2019
14.97
 55,200 14.96 15.08 14.86 200 7,240 -0.3
15/02/2019
14.96
 35,970 15.12 15.12 14.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |