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

6.70
0.11
(1.67%)
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
(2026-06-30) 		-5.01 -43.19% 7,133,100 123,443 0
6.55
11.75
6.70
2 tháng
(2026-06-01) 		-5.66 -46.20% 9,096,300 135,043 0
6.55
12.25
6.70
3 tháng
(2026-05-04) 		-6.76 -50.64% 11,872,600 121,220 0
6.55
13.40
6.70
6 tháng
(2026-02-02) 		-7.96 -54.71% 29,096,600 -59,900 -1.6
6.55
15.45
6.70
12 tháng
(2025-08-04) 		-12.71 -65.85% 89,944,500 -245,800 -7.4
6.55
21.40
6.70
24 tháng
(2024-08-09) 		-13.44 -67.11% 233,172,600 -734,251 -23.6
6.55
22.70
6.70
36 tháng
(2023-08-15) 		-14.41 -68.62% 442,277,000 -2,267,301 -70.2
6.55
27.20
6.70
60 tháng
(2021-08-25) 		-26.64 -80.17% 794,310,700 -1,972,928 -95.1
6.55
56.93
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
13.85
 918,600 13.85 14.20 13.85 1,900 36,200 -0.5
06/03/2026
14.85
 462,500 15.40 15.60 14.85 1,000 45,300 -0.7
05/03/2026
15.40
 748,300 15.05 15.90 15.05 0 15,500 -0.2
04/03/2026
14.90
 594,400 15.60 15.70 14.55 20,100 40,500 -0.3
03/03/2026
15.45
 1,045,300 14.90 15.50 14.50 14,900 10,400 0.1
02/03/2026
14.50
 492,100 14.20 15 14.20 4,200 0 0.1
27/02/2026
15
 491,100 14.75 15.30 14.65 6,500 36,700 -0.4
26/02/2026
14.80
 199,900 14.95 14.95 14.70 0 9,100 -0.1
25/02/2026
14.95
 647,500 14.50 15.10 14.50 22,000 0 0.3
24/02/2026
14.55
 436,300 14.35 14.75 14.35 54,500 0 0.8
23/02/2026
14.50
 233,800 14.40 14.55 14.20 22,400 2,400 0.3
13/02/2026
14.05
 106,600 14.20 14.20 13.90 0 14,900 -0.2
12/02/2026
13.90
 116,000 13.95 14.20 13.90 500 2,400 -0.0
11/02/2026
13.95
 215,800 13.90 14.20 13.90 7,900 2,000 0.1
10/02/2026
13.80
 209,300 14.10 14.10 13.80 4,800 0 0.1
09/02/2026
14.10
 165,200 14.35 14.45 13.90 1,900 13,700 -0.2
06/02/2026
14.30
 406,900 14.75 14.80 14 1,900 13,700 -0.2
05/02/2026
14.85
 542,000 14.75 15.25 14.75 31,800 6,600 0.4
04/02/2026
14.75
 248,300 14.80 14.80 14.55 13,100 5,800 0.1
03/02/2026
14.80
 990,400 15.50 15.50 14.70 4,200 0 0.1
02/02/2026
14.55
 468,500 14.55 14.55 14.55 0 0 0
30/01/2026
13.60
 169,800 13.80 13.80 13.50 19,800 35,100 -0.2
29/01/2026
13.80
 261,300 13.35 13.95 13.35 0 3,400 -0.0
28/01/2026
13.45
 112,800 13.30 13.60 13.30 0 0 0
27/01/2026
13.30
 168,800 13.50 13.50 13.20 3,400 44,700 -0.5
26/01/2026
13.40
 280,900 13.60 13.75 13.40 3,400 16,900 -0.2
23/01/2026
13.75
 109,800 14.05 14.15 13.75 0 10,100 -0.1
22/01/2026
14.05
 160,500 14.15 14.15 13.90 15,600 4,100 0.2
21/01/2026
13.90
 222,000 14.20 14.20 13.80 700 7,500 -0.1
20/01/2026
14.20
 166,700 14.45 14.45 14.20 2,900 3,200 -0.0
19/01/2026
14.40
 350,500 14.15 14.40 14.10 20,800 10,400 0.1
16/01/2026
14.15
 218,900 14.20 14.40 14.05 3,800 1,500 0.0
15/01/2026
14.20
 334,300 14.35 14.40 14.10 6,100 0 0.1
14/01/2026
14.35
 499,400 13.95 14.50 13.60 18,200 1,200 0.2
13/01/2026
13.95
 269,400 14.10 14.20 13.95 1,500 3,400 -0.0
12/01/2026
14.10
 316,400 14.65 14.65 14 0 18,600 -0.3
09/01/2026
14.35
 722,000 13.60 14.35 13.40 0 200 -0.0
08/01/2026
13.45
 215,700 13.40 13.55 13.35 3,500 0 0.0
07/01/2026
13.55
 165,700 13.50 13.65 13.40 6,600 0 0.1
06/01/2026
13.45
 120,600 13.60 13.60 13.40 500 2,400 -0.0
05/01/2026
13.60
 154,100 13.60 13.65 13.45 200 2,600 -0.0
31/12/2025
13.60
 43,900 13.50 13.70 13.50 0 2,100 -0.0
30/12/2025
13.60
 116,800 13.70 13.80 13.55 0 0 0
29/12/2025
13.70
 48,500 13.95 13.95 13.70 1,400 1,200 0.0
26/12/2025
13.90
 124,100 13.60 13.90 13.50 500 800 -0.0
25/12/2025
13.70
 93,000 13.75 13.95 13.70 0 0 0
24/12/2025
13.75
 77,100 13.80 13.95 13.65 0 100 -0.0
23/12/2025
13.80
 154,200 13.90 13.90 13.75 500 0 0.0
22/12/2025
13.90
 96,100 14 14 13.75 7,900 1,300 0.1
19/12/2025
13.75
 79,500 13.95 13.95 13.60 11,300 1,100 0.1
18/12/2025
13.95
 63,300 13.85 14.05 13.80 100 600 -0.0
17/12/2025
13.80
 34,300 13.80 14.10 13.75 1,000 0 0.0
16/12/2025
14
 144,200 13.60 14.05 13.40 2,300 0 0.0
15/12/2025
13.60
 175,800 13.70 13.85 13.60 600 0 0.0
12/12/2025
13.70
 168,500 14.30 14.30 13.70 0 0 0
11/12/2025
14.30
 108,100 14.30 14.45 14.10 0 0 0
10/12/2025
14.20
 153,900 14.05 14.40 13.95 0 0 0
09/12/2025
14.15
 313,800 14.50 14.50 13.90 0 14,300 -0.2
08/12/2025
14.50
 84,100 14.60 14.65 14.50 0 8,900 -0.1
05/12/2025
14.65
 74,300 14.75 14.75 14.60 0 1,300 -0.0
04/12/2025
14.75
 155,700 14.75 14.75 14.50 14,300 0 0.2
03/12/2025
14.70
 134,500 14.65 14.90 14.55 0 700 -0.0
02/12/2025
14.65
 234,700 14.40 14.75 14.35 10,200 4,800 0.1
01/12/2025
14.75
 104,000 14.95 15.10 14.75 0 13,600 -0.2
28/11/2025
14.90
 121,300 14.90 14.90 14.30 1,500 100 0.0
27/11/2025
14.90
 73,600 15.05 15.10 14.90 0 700 -0.0
26/11/2025
15
 79,900 15.15 15.15 14.90 17,500 800 0.3
25/11/2025
14.85
 130,800 15.05 15.15 14.80 100 1,900 -0.0
24/11/2025
15.05
 127,500 15.20 15.20 14.95 0 30,300 -0.5
21/11/2025
15.20
 220,900 15.30 15.30 15 0 7,200 -0.1
20/11/2025
15.40
 77,500 15.75 15.75 15.25 0 25,400 -0.4
19/11/2025
15.35
 302,000 15.55 15.80 15.30 33,600 27,000 0.1
18/11/2025
15.55
 142,500 15.80 15.80 15.45 0 18,000 -0.3
17/11/2025
15.80
 235,000 15.60 15.90 15.60 20,600 8,000 0.2
14/11/2025
15.50
 214,900 15.50 15.75 15.35 6,200 300 0.1
13/11/2025
15.50
 217,500 15.25 15.50 15.15 49,300 6,600 0.7
12/11/2025
15.20
 85,100 15.10 15.30 14.90 9,600 1,100 0.1
11/11/2025
15.10
 102,900 15 15.10 14.80 0 1,500 -0.0
10/11/2025
14.80
 183,100 15 15.30 14.75 3,900 12,400 -0.1
07/11/2025
15
 187,800 15.30 15.40 15 3,800 15,400 -0.2
06/11/2025
15.30
 130,300 15.60 15.80 15.30 1,500 9,000 -0.1
05/11/2025
15.60
 93,000 15.85 15.85 15.40 0 17,300 -0.3
04/11/2025
15.85
 294,400 15.10 15.85 14.90 10,200 7,800 0.0
03/11/2025
15.35
 215,500 15.85 15.85 15.35 3,500 18,600 -0.2
31/10/2025
15.85
 227,600 15.80 16.10 15.65 40,100 8,500 0.5
30/10/2025
15.80
 67,900 16 16 15.50 5,600 34,000 -0.5
29/10/2025
16
 169,000 15.80 16.10 15.65 7,200 9,500 -0.0
28/10/2025
15.65
 87,800 15.85 15.90 15.45 2,900 7,100 -0.1
27/10/2025
15.80
 305,200 16.70 16.70 15.80 8,900 72,800 -1.0
24/10/2025
15.70
 299,600 15.10 15.75 14.90 11,000 41,200 -0.5
23/10/2025
15.10
 124,000 15.25 15.35 15.10 1,000 2,900 -0.0
22/10/2025
15.20
 139,800 15.30 15.30 15.05 0 8,800 -0.1
21/10/2025
15.25
 374,100 14.15 15.40 14.15 91,800 46,100 0.7
20/10/2025
14.60
 444,700 15.10 15.45 14.60 36,400 4,200 0.5
17/10/2025
15.20
 290,900 15.60 15.70 15.20 14,400 13,200 0.0
16/10/2025
15.75
 331,000 15.75 15.75 15.30 43,000 8,200 0.5
15/10/2025
15.75
 646,800 16.50 16.50 15.75 2,200 14,300 -0.2
14/10/2025
16.40
 574,500 16.45 16.90 16.40 17,400 1,800 0.3
13/10/2025
16.50
 415,400 16.50 16.80 16.50 2,400 0 0.0
10/10/2025
16.80
 421,900 16.70 17 16.40 15,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |