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

7.89
0.51
(6.91%)
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
(2026-07-06) 		-4.07 -35.55% 7,964,800 167,089 0
6.55
11.50
7.89
2 tháng
(2026-06-08) 		-4.47 -37.72% 9,582,800 150,233 0
6.55
11.85
7.89
3 tháng
(2026-05-07) 		-5.87 -44.30% 12,638,100 148,210 0
6.55
13.25
7.89
6 tháng
(2026-02-06) 		-6.92 -48.39% 27,888,800 -70,210 -2.1
6.55
15.45
7.89
12 tháng
(2025-08-11) 		-12.62 -63.10% 85,442,900 -367,510 -10.4
6.55
21.40
7.89
24 tháng
(2024-08-15) 		-12 -61.92% 233,605,700 -684,561 -23.0
6.55
22.70
7.89
36 tháng
(2023-08-21) 		-12.07 -62.06% 437,881,000 -2,153,311 -67.5
6.55
27.20
7.89
60 tháng
(2021-08-31) 		-30.61 -80.57% 792,907,900 -2,227,538 -111.3
6.55
56.93
7.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
8.95
 12,010 8.86 9.13 8.86 0 0 0
11/10/2019
8.86
 6,600 8.84 8.95 8.86 0 0 0
10/10/2019
8.84
 6,480 8.86 8.86 8.82 0 0 0
09/10/2019
8.86
 9,240 8.82 8.86 8.82 0 0 0
08/10/2019
8.82
 12,640 8.97 8.97 8.79 0 2,040 -0.0
07/10/2019
8.97
 8,940 8.88 9.04 8.86 0 0 0
04/10/2019
8.88
 15,290 8.88 8.99 8.75 0 9,800 -0.2
03/10/2019
8.88
 40,860 8.95 8.97 8.68 200 0 0.0
02/10/2019
8.95
 9,470 8.95 9.04 8.90 700 0 0.0
01/10/2019
8.95
 3,290 9.08 9.08 8.88 0 0 0
30/09/2019
9.08
 20,400 9.21 9.30 9.06 0 0 0
27/09/2019
9.21
 14,000 9.30 9.30 9.13 0 0 0
26/09/2019
9.30
 34,900 8.73 9.30 8.77 0 0 0
25/09/2019
8.73
 14,290 8.55 8.95 8.55 0 0 0
24/09/2019
8.55
 150,290 8.88 8.88 8.55 0 72,800 -1.4
23/09/2019
8.88
 41,110 9.08 9.08 8.88 0 27,980 -0.6
20/09/2019
9.08
 6,060 9.21 9.24 9.08 0 0 0
19/09/2019
9.21
 24,180 9.26 9.26 8.99 0 6,630 -0.1
18/09/2019
9.26
 68,330 9.33 9.52 8.97 0 0 0
17/09/2019
9.33
 19,300 9.39 9.39 9.26 2,000 20 0.0
16/09/2019
9.39
 65,740 9.46 9.46 9.21 0 0 0
13/09/2019
9.46
 12,840 9.48 9.48 9.35 180 0 0.0
12/09/2019
9.48
 24,750 9.48 9.52 9.37 2,210 640 0.0
11/09/2019
9.48
 5,920 9.24 9.48 9.26 0 0 0
10/09/2019
9.24
 27,330 9.44 9.48 9.24 0 0 0
09/09/2019
9.44
 39,330 9.44 9.75 9.26 1,000 18,660 -0.4
06/09/2019
9.44
 23,900 9.64 9.64 9.44 0 7,770 -0.2
05/09/2019
9.64
 8,490 9.52 9.64 9.52 0 0 0
04/09/2019
9.52
 16,910 9.75 9.75 9.48 4,000 15,490 -0.2
03/09/2019
9.75
 11,970 9.48 9.86 9.48 2,560 0 0.1
30/08/2019
9.48
 102,580 9.66 9.70 9.44 0 80,950 -1.7
29/08/2019
9.66
 24,500 9.66 9.79 9.66 0 0 0
28/08/2019
9.66
 19,260 9.83 9.83 9.66 0 0 0
27/08/2019
9.83
 21,930 9.66 9.95 9.66 1,500 500 0.0
26/08/2019
9.66
 36,470 9.75 9.75 9.61 0 19,760 -0.4
23/08/2019
9.75
 125,500 9.97 9.97 9.72 0 108,530 -2.4
22/08/2019
9.97
 58,260 10.10 10.10 9.75 0 34,980 -0.8
21/08/2019
10.10
 31,180 10.37 10.37 10.06 0 27,110 -0.6
20/08/2019
10.37
 7,000 10.39 10.39 10.19 0 0 0
19/08/2019
10.39
 6,950 10.41 10.41 10.28 0 0 0
16/08/2019
10.41
 10,440 10.26 10.41 10.19 0 0 0
15/08/2019
10.26
 40,270 10.30 10.37 9.97 0 8,000 -0.2
14/08/2019
10.30
 13,800 10.30 10.52 10.30 0 0 0
13/08/2019
10.30
 17,890 10.57 10.57 10.30 0 0 0
12/08/2019
10.57
 27,810 10.59 10.59 10.41 0 0 0
09/08/2019
10.59
 34,580 10.41 10.72 10.41 0 0 0
08/08/2019
10.41
 62,480 10.37 10.57 10.30 1,000 38,430 -0.9
07/08/2019
10.37
 175,300 10.81 10.81 10.06 0 12,710 -0.3
06/08/2019
10.81
 4,510 11.03 11.03 10.72 0 20 -0.0
05/08/2019
11.03
 12,680 10.85 11.12 10.68 0 0 0
02/08/2019
10.85
 58,900 10.85 10.99 10.74 0 1,610 -0.0
01/08/2019
10.85
 4,360 10.99 10.99 10.81 0 500 -0.0
31/07/2019
10.99
 38,880 10.59 11.14 10.59 1,000 1,000 -0
30/07/2019
10.59
 13,750 11.21 11.21 10.43 0 2,350 -0.1
29/07/2019
11.21
 13,130 11.52 11.52 11.21 0 0 0
26/07/2019
11.52
 15,680 11.52 11.81 11.45 0 0 0
25/07/2019
11.52
 21,080 11.52 11.61 11.50 0 0 0
24/07/2019
11.52
 17,900 11.56 11.56 11.52 0 0 0
23/07/2019
11.56
 18,940 11.74 11.87 11.52 0 3,010 -0.1
22/07/2019
11.74
 26,290 11.76 11.92 11.67 3,000 0 0.1
19/07/2019
11.76
 18,680 11.87 11.87 11.61 100 0 0.0
18/07/2019
11.87
 4,340 11.87 11.92 11.78 2,000 0 0.1
17/07/2019
11.87
 17,780 11.81 11.92 11.81 0 0 0
16/07/2019
11.81
 39,350 11.56 11.87 11.56 120 1,870 -0.0
15/07/2019
11.56
 106,220 11.52 11.74 11.16 0 93,720 -2.4
12/07/2019
11.52
 86,030 11.61 11.65 11.30 0 46,830 -1.2
11/07/2019
11.61
 87,290 11.65 11.65 11.52 0 84,690 -2.2
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

Chính sách bảo mật | Điều khoản sử dụng |