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

11.75
-0.05
(-0.42%)
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
(2026-05-20) 		-0.75 -5.98% 2,795,800 13,182 0
11.65
12.60
11.75
2 tháng
(2026-04-20) 		-1.75 -12.92% 5,319,100 -64,842 0
11.65
13.55
11.75
3 tháng
(2026-03-23) 		-1 -7.81% 9,469,500 -76,643 -0.1
11.65
14
11.75
6 tháng
(2025-12-22) 		-2.10 -15.11% 27,161,600 -227,843 -2.3
11.65
15.45
11.75
12 tháng
(2025-06-24) 		-6.75 -36.39% 118,054,900 -431,343 -13.2
11.65
21.40
11.75
24 tháng
(2024-07-01) 		-10.82 -47.83% 236,852,600 -1,640,294 -46.9
11.65
23.61
11.75
36 tháng
(2023-07-05) 		-7.24 -38.01% 470,059,600 -2,112,644 -61.6
11.65
27.20
11.75
60 tháng
(2021-07-15) 		-16.18 -57.83% 802,826,700 -2,181,271 -102.2
10.98
56.93
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |