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)
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
26/04/2018
10.44
 6,870 10.72 10.72 10.38 0 0 0
24/04/2018
10.72
 26,930 10.77 10.83 10.25 1,500 0 0.1
23/04/2018
10.77
 48,070 11.58 11.58 10.77 200 0 0.0
20/04/2018
11.58
 60,290 11.17 11.58 10.98 44,400 0 1.9
19/04/2018
11.17
 40,530 11.35 11.53 11.15 16,980 0 0.7
18/04/2018
11.35
 8,230 11.37 11.56 11.31 2,910 0 0.1
17/04/2018
11.37
 43,900 11.24 11.61 11.27 14,320 0 0.6
16/04/2018
11.24
 32,360 11.77 11.77 11.24 0 0 0
13/04/2018
11.77
 56,030 11.95 12.05 11.65 300 0 0.0
12/04/2018
11.95
 94,650 11.74 11.97 11.50 4,050 1,300 0.1
11/04/2018
11.74
 95,910 12.04 12.12 11.61 15,100 1,300 0.6
10/04/2018
12.04
 79,230 12.13 12.26 12.00 10,100 0 0.5
09/04/2018
12.13
 66,050 12.33 12.65 12.13 0 0 0
06/04/2018
12.33
 143,700 12.01 12.50 12.00 23,320 0 1.1
05/04/2018
12.01
 73,080 12.39 12.42 12.01 9,440 0 0.4
04/04/2018
12.39
 55,550 12.60 12.60 12.39 3,480 0 0.2
03/04/2018
12.60
 19,860 12.65 12.65 12.26 7,200 0 0.3
02/04/2018
12.65
 50,950 12.16 12.65 12.16 1,000 0 0.0
30/03/2018
12.16
 68,030 12.47 12.57 12.16 0 250 -0.0
29/03/2018
12.47
 73,330 12.60 12.86 12.47 17,330 25,000 -0.4
28/03/2018
12.60
 104,510 12.26 12.68 12.26 5,010 27,000 -1.1
27/03/2018
12.26
 120,760 11.90 12.26 11.90 12,530 27,940 -0.7
26/03/2018
11.90
 57,810 11.90 11.97 11.87 19,030 390 0.8
23/03/2018
11.90
 194,910 11.90 11.90 11.49 300 0 0.0
22/03/2018
11.90
 61,710 11.84 11.94 11.74 4,580 25,000 -0.9
21/03/2018
11.84
 114,060 11.53 11.87 11.53 990 25,100 -1.1
20/03/2018
11.53
 115,710 11.53 11.61 11.50 1,580 0 0.1
19/03/2018
11.53
 190,620 11.48 11.61 11.22 2,600 2,000 0.0
16/03/2018
11.48
 509,470 11.48 11.66 11.48 300 250,000 -11.0
15/03/2018
11.48
 87,840 11.40 11.64 11.45 200 0 0.0
14/03/2018
11.40
 423,590 11.22 11.64 11.19 0 0 0
13/03/2018
11.22
 75,520 11.35 11.45 11.09 0 0 0
12/03/2018
11.35
 107,930 11.35 11.57 11.35 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |