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

13.90
-0.25
(-1.77%)
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
(2026-02-23) 		-0.35 -2.41% 7,970,200 -85,100 -1.3
13.85
15.45
13.90
2 tháng
(2026-01-19) 		-0.25 -1.74% 13,442,300 -146,900 -2.1
13.30
15.45
13.90
3 tháng
(2025-12-19) 		0.40 2.91% 17,292,000 -121,400 -1.7
13.30
15.45
13.90
6 tháng
(2025-09-22) 		-4.15 -22.68% 32,713,300 -251,000 -4.0
13.30
18.40
13.90
12 tháng
(2025-03-24) 		-2.90 -17.01% 145,003,700 -305,515 -14.6
13.30
21.40
13.90
24 tháng
(2024-03-29) 		-12.39 -46.69% 285,198,300 -1,869,066 -59.8
13.30
26.54
13.90
36 tháng
(2023-04-04) 		0.04 0.26% 518,187,300 -1,301,281 -42.4
13.30
27.20
13.90
60 tháng
(2021-04-14) 		-21.13 -59.90% 821,540,900 -2,430,928 -124.0
10.98
56.93
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2017
9.24
 76,680 9.08 9.24 9.05 0 0 0
13/10/2017
9.08
 12,690 9.16 9.18 9.00 0 0 0
12/10/2017
9.16
 107,440 8.92 9.18 8.92 0 0 0
11/10/2017
8.92
 23,560 9.08 9.08 8.87 0 0 0
10/10/2017
9.08
 19,770 8.97 9.08 8.87 0 0 0
09/10/2017
8.97
 28,000 9.05 9.13 8.82 0 0 0
06/10/2017
9.05
 3,790 9.05 9.05 8.90 0 0 0
05/10/2017
9.05
 33,570 9.13 9.13 8.92 0 0 0
04/10/2017
9.13
 9,910 9.21 9.21 9.05 0 0 0
03/10/2017
9.21
 70,930 9.16 9.37 9.10 0 0 0
02/10/2017
9.16
 77,440 8.84 9.16 8.84 0 0 0
29/09/2017
8.84
 48,400 8.84 8.84 8.66 0 0 0
28/09/2017
8.84
 67,830 8.79 8.95 8.82 0 0 0
27/09/2017
8.79
 68,580 8.45 8.95 8.45 0 0 0
26/09/2017
8.45
 18,850 8.34 8.45 8.30 0 0 0
25/09/2017
8.34
 29,450 8.35 8.35 8.31 0 320 -0.0
22/09/2017
8.35
 27,260 8.35 8.43 8.17 0 0 0
21/09/2017
8.35
 34,550 8.35 8.35 8.14 0 25,060 -0.8
20/09/2017
8.35
 15,450 8.35 8.35 8.31 0 0 0
19/09/2017
8.35
 22,890 8.35 8.35 8.24 0 0 0
18/09/2017
8.35
 45,440 8.43 8.53 8.30 0 12,260 -0.4
15/09/2017
8.43
 11,270 8.43 8.48 8.30 210 0 0.0
14/09/2017
8.43
 20,770 8.37 8.56 8.35 0 0 0
13/09/2017
8.37
 38,890 8.48 8.56 8.35 0 0 0
12/09/2017
8.48
 42,700 8.56 8.60 8.48 0 22,630 -0.7
11/09/2017
8.56
 31,870 8.56 8.61 8.35 1,500 10 0.0
08/09/2017
8.56
 33,540 8.56 8.66 8.53 0 4,000 -0.1
07/09/2017
8.56
 21,020 8.64 8.69 8.48 0 0 0
06/09/2017
8.64
 26,820 8.69 8.74 8.61 0 0 0
05/09/2017
8.69
 46,030 8.43 8.74 8.32 0 0 0
01/09/2017
8.43
 20,910 8.48 8.66 8.35 1,000 0 0.0
31/08/2017
8.48
 17,050 8.35 8.53 8.35 0 0 0
30/08/2017
8.35
 57,770 8.09 8.35 7.96 0 0 0
29/08/2017
8.09
 102,370 8.50 8.50 8.04 0 0 0
28/08/2017
8.50
 77,590 9.10 9.10 8.48 0 0 0
25/08/2017
9.10
 20,470 9.10 9.13 8.74 0 0 0
24/08/2017
9.10
 2,160 9.00 9.18 8.92 0 0 0
23/08/2017
9.00
 2,500 9.18 9.18 9.00 0 0 0
22/08/2017
9.18
 2,000 9.24 9.24 9.08 0 0 0
21/08/2017
9.24
 24,020 9.21 9.26 9.00 2,000 0 0.1
18/08/2017
9.21
 20,030 8.95 9.24 8.92 0 0 0
17/08/2017
8.95
 28,660 8.95 9.10 8.87 0 0 0
16/08/2017
8.95
 12,230 9.31 9.31 8.87 0 0 0
15/08/2017
9.31
 26,010 9.44 9.47 9.21 0 0 0
14/08/2017
9.44
 9,470 9.44 9.52 9.39 0 20 -0.0
11/08/2017
9.44
 10,900 9.57 9.57 9.39 0 0 0
10/08/2017
9.57
 6,070 9.60 9.63 9.50 0 0 0
09/08/2017
9.60
 18,590 9.60 9.65 9.47 3,000 20 0.1
08/08/2017
9.60
 17,460 9.73 9.78 9.60 0 0 0
07/08/2017
9.73
 84,440 9.65 9.91 9.39 0 44,820 -1.6
04/08/2017
9.65
 43,440 9.91 10.04 9.65 0 7,500 -0.3
03/08/2017
9.91
 29,500 9.97 10.30 9.86 20 24,580 -0.9
02/08/2017
9.97
 22,840 9.86 10.04 9.76 0 0 0
01/08/2017
9.86
 64,500 10.15 10.15 9.68 10 20 -0.0
31/07/2017
10.15
 111,560 10.88 10.88 10.12 10 0 0.0
28/07/2017
10.88
 24,590 10.72 10.93 10.80 0 0 0
27/07/2017
10.72
 11,750 10.70 10.83 10.70 0 0 0
26/07/2017
10.70
 34,460 10.67 10.83 10.57 0 0 0
25/07/2017
10.67
 4,890 10.67 10.83 10.46 0 0 0
24/07/2017
10.67
 16,030 10.57 10.83 10.57 0 0 0
21/07/2017
10.57
 21,420 10.90 11.09 10.57 0 0 0
20/07/2017
10.90
 27,290 11.09 11.09 10.75 0 200 -0.0
19/07/2017
11.09
 15,690 10.96 11.19 10.96 0 0 0
18/07/2017
10.96
 24,660 11.17 11.17 10.83 950 0 0.0
17/07/2017
11.17
 26,270 11.17 11.32 11.09 0 0 0
14/07/2017
11.17
 8,790 11.20 11.20 11.09 0 0 0
13/07/2017
11.20
 23,470 11.22 11.27 11.09 0 0 0
12/07/2017
11.22
 18,310 11.17 11.30 11.19 0 0 0
11/07/2017
11.17
 17,310 11.19 11.30 10.90 0 0 0
10/07/2017
11.19
 31,620 11.28 11.40 11.04 0 0 0
07/07/2017
11.28
 9,340 11.40 11.48 11.24 0 0 0
06/07/2017
11.40
 59,430 11.40 11.41 11.24 0 0 0
05/07/2017
11.40
 32,050 11.40 11.45 11.22 6,360 0 0.3
04/07/2017
11.40
 9,860 11.43 11.45 11.35 0 0 0
03/07/2017
11.43
 20,020 11.48 11.61 11.43 0 10 -0.0
30/06/2017
11.48
 90,110 11.22 11.74 11.22 1,000 110 0.0
29/06/2017
11.22
 38,770 11.22 11.35 11.09 0 350 -0.0
28/06/2017
11.22
 48,690 11.35 11.35 11.17 220 0 0.0
27/06/2017
11.35
 39,300 11.35 11.48 11.31 110 0 0.0
26/06/2017
11.35
 104,200 11.79 11.79 10.98 350 0 0.0
23/06/2017
11.79
 43,360 11.84 11.95 11.74 0 0 0
22/06/2017
11.84
 42,340 11.77 11.84 11.74 0 0 0
21/06/2017
11.77
 29,840 11.92 12.10 11.75 0 180 -0.0
20/06/2017
11.92
 40,880 11.90 12.08 11.87 0 1,750 -0.1
19/06/2017
11.90
 99,360 12.26 12.26 11.77 0 0 0
16/06/2017
12.26
 29,490 12.33 12.47 12.13 180 0 0.0
15/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
15/06/2017
12.33
 64,340 12.29 12.52 12.29 150 0 0.0
14/06/2017
12.29
 115,020 11.97 12.34 11.97 200 1,300 -0.1
13/06/2017
11.97
 29,130 12.16 12.24 11.97 200 1,370 -0.1
12/06/2017
12.16
 58,540 12.21 12.21 12.02 0 0 0
09/06/2017
12.21
 34,880 12.26 12.26 12.16 0 0 0
08/06/2017
12.26
 115,300 12.34 12.34 12.21 0 0 0
07/06/2017
12.34
 118,670 12.39 12.39 12.26 0 0 0
06/06/2017
12.39
 134,380 12.51 12.54 12.29 2,600 0 0.1
05/06/2017
12.51
 245,760 12.23 12.63 12.26 0 0 0
02/06/2017
12.23
 85,340 12.06 12.25 12.04 0 0 0
01/06/2017
12.06
 32,840 12.16 12.24 12.02 0 0 0
31/05/2017
12.16
 64,440 12.06 12.26 12.02 0 100 -0.0
30/05/2017
12.06
 44,730 12.16 12.26 11.92 0 0 0
29/05/2017
12.16
 106,800 11.79 12.26 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |