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)
18/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37)
18/09/2018
14.46
 62,640 13.76 14.46 13.77 2,020 0 0.1
17/09/2018
13.76
 79,710 13.63 14.06 13.58 110 0 0.0
14/09/2018
13.63
 17,120 13.63 13.63 13.52 7,730 0 0.4
13/09/2018
13.63
 7,670 13.71 13.90 13.42 0 0 0
12/09/2018
13.71
 15,350 13.79 13.79 13.39 2,620 0 0.1
11/09/2018
13.79
 50,670 14.08 14.16 13.76 1,700 0 0.1
10/09/2018
14.08
 21,180 13.98 14.16 13.95 960 0 0.1
07/09/2018
13.98
 49,220 13.50 14.00 13.68 8,000 0 0.4
06/09/2018
13.50
 29,100 13.50 13.68 13.44 1,000 0 0.1
05/09/2018
13.50
 33,760 13.60 13.87 13.36 3,600 0 0.2
04/09/2018
13.60
 15,920 13.63 13.63 13.36 7,550 140 0.4
31/08/2018
13.63
 74,680 13.16 13.68 13.34 10,000 14,820 -0.2
30/08/2018
13.16
 36,490 13.12 13.30 13.10 8,400 180 0.4
29/08/2018
13.12
 35,390 13.18 13.20 13.10 1,890 0 0.1
28/08/2018
13.18
 41,170 13.20 13.23 13.03 110 0 0.0
27/08/2018
13.20
 61,100 12.51 13.34 12.53 460 11,910 -0.6
24/08/2018
12.51
 3,750 12.48 12.56 12.48 0 0 0
23/08/2018
12.48
 21,140 12.48 12.64 12.35 6,700 0 0.3
22/08/2018
12.48
 10,880 12.61 12.61 12.48 0 0 0
21/08/2018
12.61
 22,870 12.61 12.69 12.59 0 0 0
20/08/2018
12.61
 46,100 12.56 12.80 12.43 100 0 0.0
17/08/2018
12.56
 24,380 12.43 12.56 12.43 0 0 0
16/08/2018
12.43
 24,720 12.37 12.43 12.29 0 0 0
15/08/2018
12.37
 15,610 12.45 12.47 12.19 0 0 0
14/08/2018
12.45
 29,920 12.61 12.61 12.35 0 0 0
13/08/2018
12.61
 33,730 12.61 12.61 12.35 0 0 0
10/08/2018
12.61
 63,760 12.29 12.61 12.35 700 25,000 -1.1
09/08/2018
12.29
 54,730 12.29 12.51 12.29 0 400 -0.0
08/08/2018
12.29
 52,190 12.23 12.45 12.08 7,300 25,000 -0.8
07/08/2018
12.23
 35,450 12.28 12.43 12.03 4,300 0 0.2
06/08/2018
12.28
 85,370 11.81 12.29 11.87 0 10,000 -0.5
03/08/2018
11.81
 41,460 11.63 11.96 11.65 0 0 0
02/08/2018
11.63
 50,470 11.63 11.76 11.49 4,800 0 0.2
01/08/2018
11.63
 13,730 11.64 11.76 11.49 0 0 0
31/07/2018
11.64
 37,860 11.63 11.76 11.55 9,500 0 0.4
30/07/2018
11.63
 52,960 11.10 11.63 11.10 0 0 0
27/07/2018
11.10
 17,400 10.84 11.20 11.01 0 0 0
26/07/2018
10.84
 1,530 10.82 11.09 10.84 0 0 0
25/07/2018
10.82
 14,170 11.13 11.20 10.82 8,600 0 0.4
24/07/2018
11.13
 16,550 11.05 11.41 10.96 12,530 9,030 0.1
23/07/2018
11.05
 38,440 10.96 11.09 10.88 0 33,410 -1.4
20/07/2018
10.96
 5,800 10.93 11.02 10.88 0 0 0
19/07/2018
10.93
 26,840 10.82 10.96 10.70 0 0 0
18/07/2018
10.82
 8,660 10.76 10.96 10.60 0 0 0
17/07/2018
10.76
 12,560 10.77 10.77 10.58 0 0 0
16/07/2018
10.77
 6,890 10.72 10.82 10.69 1,000 0 0.0
13/07/2018
10.72
 4,280 10.56 10.72 10.56 0 0 0
12/07/2018
10.56
 520 10.50 10.68 10.50 0 0 0
11/07/2018
10.50
 5,410 10.56 10.69 10.50 0 0 0
10/07/2018
10.56
 1,260 10.50 10.56 10.50 0 0 0
09/07/2018
10.50
 4,510 10.74 10.74 10.48 0 0 0
06/07/2018
10.74
 23,950 10.56 10.76 10.45 1,300 0 0.1
05/07/2018
10.56
 650 10.69 10.88 10.56 0 0 0
04/07/2018
10.69
 7,010 10.77 10.77 10.50 0 0 0
03/07/2018
10.77
 11,530 10.77 10.96 10.69 0 0 0
02/07/2018
10.77
 1,220 11.17 11.17 10.77 880 0 0.0
29/06/2018
11.17
 2,510 10.77 11.17 10.77 0 0 0
28/06/2018
10.77
 6,530 10.96 10.96 10.77 2,140 0 0.1
27/06/2018
10.96
 16,460 11.18 11.20 10.96 0 0 0
26/06/2018
11.18
 23,600 11.18 11.22 11.12 8,670 0 0.4
25/06/2018
11.18
 58,250 10.85 11.21 11.09 33,970 2,240 1.3
22/06/2018
10.85
 13,360 10.82 10.85 10.82 2,660 2,890 -0.0
21/06/2018
10.82
 36,310 10.92 10.96 10.82 0 50 -0.0
20/06/2018
10.92
 10,010 10.86 10.96 10.82 0 60 -0.0
19/06/2018
10.86
 4,010 11.01 11.01 10.45 0 0 0
18/06/2018
11.01
 31,560 10.90 11.08 10.82 0 0 0
15/06/2018
10.90
 630 10.96 11.16 10.88 0 0 0
14/06/2018
10.96
 2,680 10.96 11.44 10.80 0 0 0
13/06/2018
10.96
 43,390 10.96 10.96 10.80 0 0 0
12/06/2018
10.96
 35,750 11.46 11.46 10.96 1,930 0 0.1
11/06/2018
11.46
 99,640 11.48 11.49 11.30 5,800 0 0.2
08/06/2018
11.48
 18,430 11.45 11.55 11.36 3,000 0 0.1
07/06/2018
11.45
 13,760 11.38 11.49 11.25 3,000 0 0.1
06/06/2018
11.38
 47,640 11.22 11.41 11.09 0 0 0
05/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2018
11.22
 16,750 10.96 11.33 11.09 0 0 0
04/06/2018
10.96
 65,630 10.83 11.05 10.83 0 0 0
01/06/2018
10.83
 5,260 10.70 10.88 10.44 300 10 0.0
31/05/2018
10.70
 5,330 10.70 10.96 10.70 0 0 0
30/05/2018
10.70
 16,900 11.14 11.14 10.70 0 0 0
29/05/2018
11.14
 23,830 10.70 11.17 9.97 0 400 -0.0
28/05/2018
10.70
 32,240 11.19 11.19 10.41 1,000 110 0.0
25/05/2018
11.19
 14,870 11.01 11.22 10.96 2,040 0 0.1
24/05/2018
11.01
 8,680 10.90 11.07 10.83 0 0 0
23/05/2018
10.90
 18,840 10.72 10.96 10.72 0 0 0
22/05/2018
10.72
 3,150 10.96 11.04 10.72 1,000 0 0.0
21/05/2018
10.96
 25,390 11.01 11.01 10.83 2,900 1,540 0.1
18/05/2018
11.01
 30,450 11.11 11.22 10.96 0 0 0
17/05/2018
11.11
 59,870 11.17 11.35 11.11 53,000 50,210 0.1
16/05/2018
11.17
 44,130 10.96 11.17 10.96 16,010 0 0.7
15/05/2018
10.96
 9,770 11.06 11.06 10.96 0 90 -0.0
14/05/2018
11.06
 7,040 10.96 11.06 10.70 500 0 0.0
11/05/2018
10.96
 40,310 10.98 11.22 10.70 6,870 31,400 -1.0
10/05/2018
10.98
 161,780 10.89 11.06 10.90 24,000 139,600 -4.9
09/05/2018
10.89
 61,560 10.83 11.04 10.83 25,670 52,000 -1.1
08/05/2018
10.83
 79,880 11.00 11.04 10.80 0 57,120 -2.4
07/05/2018
11.00
 35,230 11.04 11.04 10.92 0 20,840 -0.9
04/05/2018
11.04
 64,000 11.48 11.84 10.70 1,340 36,740 -1.5
03/05/2018
11.48
 40,430 11.48 11.58 11.09 0 0 0
02/05/2018
11.48
 74,680 11.17 11.73 11.45 21,010 0 0.9
27/04/2018
11.17
 34,710 10.44 11.17 10.17 3,240 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |