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) 		-0.25 -1.84% 3,532,500 -88,120 -0.2
13.05
14
13.25
2 tháng
(2026-03-06) 		-1.50 -10.10% 8,970,100 -218,620 -2.1
12.80
14.85
13.25
3 tháng
(2026-02-04) 		-1.40 -9.49% 15,868,900 -185,820 -1.6
12.80
15.45
13.25
6 tháng
(2025-11-06) 		-1.95 -12.75% 27,762,400 -258,720 -2.6
12.80
15.80
13.25
12 tháng
(2025-05-12) 		-3 -18.35% 133,486,700 -630,022 -17.1
12.80
21.40
13.25
24 tháng
(2024-05-15) 		-10.57 -44.20% 265,808,400 -1,837,586 -53.7
12.80
25.58
13.25
36 tháng
(2023-05-22) 		-2.93 -18.01% 493,238,300 -1,669,021 -49.6
12.80
27.20
13.25
60 tháng
(2021-05-31) 		-13.59 -50.45% 809,931,000 -2,320,448 -110.6
10.98
56.93
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
14.20
 111,020 14.37 14.44 14.12 15,000 0 0.9
16/09/2016
14.37
 92,100 14.12 14.49 14.12 3,800 0 0.2
15/09/2016
14.12
 122,370 14.37 14.37 14.12 13,350 0 0.8
14/09/2016
14.37
 156,020 14.62 14.62 14.27 280 0 0.0
13/09/2016
14.62
 73,560 14.81 14.81 14.59 10 0 0.0
12/09/2016
14.81
 89,470 15.24 15.36 14.79 500 0 0.0
09/09/2016
15.24
 532,550 14.49 15.48 14.49 250 300 -0.0
08/09/2016
14.49
 136,260 14.37 14.49 14.24 1,850 500 0.1
07/09/2016
14.37
 101,690 14.49 14.49 14.24 10,100 0 0.6
06/09/2016
14.49
 61,290 14.62 14.74 14.37 100 0 0.0
05/09/2016
14.62
 118,410 14.37 14.62 14.49 1,330 0 0.1
01/09/2016
14.37
 130,080 14.49 14.74 14.37 2,560 3,000 -0.0
31/08/2016
14.49
 66,260 14.62 14.74 14.49 100 0 0.0
30/08/2016
14.62
 47,920 14.74 14.74 14.49 1,000 0 0.1
29/08/2016
14.74
 118,590 14.99 14.99 14.62 5,000 0 0.3
26/08/2016
14.99
 285,270 14.74 15.36 14.74 0 0 0
25/08/2016
14.74
 48,310 14.86 14.99 14.62 100 0 0.0
24/08/2016
14.86
 108,530 15.11 15.11 14.86 0 0 0
23/08/2016
15.11
 144,890 14.37 15.36 14.12 580 0 0.0
22/08/2016
14.37
 115,890 14.99 14.99 14.37 1,540 0 0.1
19/08/2016
14.99
 218,200 15.48 15.61 14.86 1,360 0 0.1
18/08/2016
15.48
 161,630 15.98 16.35 15.24 0 0 0
17/08/2016
15.98
 71,540 15.98 16.10 15.85 0 0 0
16/08/2016
15.98
 177,120 15.48 16.23 15.24 3,700 100 0.2
15/08/2016
15.48
 167,950 15.48 15.48 15.11 0 0 0
12/08/2016
15.48
 235,950 14.86 15.85 14.86 0 5,100 -0.3
11/08/2016
14.86
 174,320 14.86 15.24 14.74 0 0 0
10/08/2016
14.86
 231,520 14.62 15.36 14.37 0 100 -0.0
09/08/2016
14.62
 36,940 14.62 14.62 14.37 1,330 1,280 0.0
08/08/2016
14.62
 41,300 14.62 14.62 14.12 0 0 0
05/08/2016
14.62
 248,800 15.61 15.73 14.62 5,710 0 0.4
04/08/2016
15.61
 124,910 14.86 15.85 14.86 7,990 4,250 0.2
03/08/2016
14.86
 109,160 14.49 15.11 14.62 0 5,000 -0.3
02/08/2016
14.49
 93,800 14.37 15.11 13.87 1,000 0 0.1
01/08/2016
14.37
 67,700 13.87 14.37 14.12 0 0 0
29/07/2016
13.87
 25,260 13.75 14.12 13.63 0 0 0
28/07/2016
13.75
 35,240 13.50 13.87 13.63 0 0 0
27/07/2016
13.50
 17,780 13.50 13.50 13.38 0 0 0
26/07/2016
13.50
 16,830 13.63 13.63 13.38 0 0 0
25/07/2016
13.63
 66,880 13.25 13.87 13.50 0 0 0
22/07/2016
13.25
 85,720 13.63 13.63 12.76 2,000 0 0.1
21/07/2016
13.63
 42,890 13.87 13.87 13.38 1,000 0 0.1
20/07/2016
13.87
 54,410 14.12 14.12 13.63 0 0 0
19/07/2016
14.12
 53,180 14.62 14.86 14.00 0 20 -0.0
18/07/2016
14.62
 67,640 13.87 14.74 13.87 0 0 0
15/07/2016
13.87
 177,380 13.25 14.00 13.38 0 0 0
14/07/2016
13.25
 155,920 13.01 13.75 12.76 100 400 -0.0
13/07/2016
13.01
 59,330 13.38 13.63 13.01 100 0 0.0
12/07/2016
13.38
 57,480 13.13 13.38 12.76 0 0 0
11/07/2016
13.13
 181,810 13.87 14.37 13.01 900 100 0.0
08/07/2016
13.87
 94,170 13.87 14.12 13.50 1,000 0 0.1
07/07/2016
13.87
 177,800 13.01 13.87 13.01 2,200 0 0.1
06/07/2016
13.01
 39,070 13.01 13.13 12.88 2,000 0 0.1
05/07/2016
13.01
 89,320 12.88 13.13 12.63 3,200 0 0.2
04/07/2016
12.88
 93,320 12.76 13.25 12.88 100 0 0.0
01/07/2016
12.76
 56,870 12.88 13.38 12.76 0 0 0
30/06/2016
12.88
 106,620 13.63 13.87 12.88 0 2,600 -0.1
29/06/2016
13.63
 168,020 13.25 13.87 13.01 0 0 0
28/06/2016
13.25
 65,360 13.38 13.38 12.51 17,340 500 0.9
27/06/2016
13.38
 142,730 13.87 13.87 13.01 3,000 0 0.2
24/06/2016
13.87
 175,770 14.86 14.86 13.87 21,390 4,000 1.0
23/06/2016
14.86
 61,660 14.74 15.36 14.62 270 200 0.0
22/06/2016
14.74
 55,160 14.12 14.86 14.37 30 21,740 -1.3
21/06/2016
14.12
 150,560 13.38 14.24 13.38 0 5,000 -0.3
20/06/2016
13.38
 20,390 13.50 13.50 13.25 3,000 0 0.2
17/06/2016: Cổ tức tiền mặt tỉ lệ: 25%
17/06/2016
13.50
 24,390 13.13 13.63 13.01 120 0 0.0
16/06/2016
13.13
 46,790 12.89 13.13 12.78 200 0 0.0
15/06/2016
12.89
 22,730 12.66 12.89 12.54 2,000 100 0.1
14/06/2016
12.66
 50,420 12.78 13.13 12.66 0 0 0
13/06/2016
12.78
 69,930 13.01 13.13 12.66 0 0 0
10/06/2016
13.01
 16,880 12.66 13.01 12.42 10 1,350 -0.1
09/06/2016
12.66
 57,710 12.89 13.13 12.54 1,400 0 0.1
08/06/2016
12.89
 35,670 12.89 13.13 12.66 3,350 0 0.2
07/06/2016
12.89
 43,210 13.01 13.37 12.89 100 0 0.0
06/06/2016
13.01
 144,680 12.66 13.48 12.78 0 58,410 -3.3
03/06/2016
12.66
 15,570 12.66 12.66 12.54 1,500 0 0.1
02/06/2016
12.66
 8,750 12.54 12.66 12.30 0 0 0
01/06/2016
12.54
 30,010 12.30 12.54 11.95 0 0 0
31/05/2016
12.30
 32,620 12.30 12.54 11.95 10 100 -0.0
30/05/2016
12.30
 17,010 12.54 12.78 11.95 1,050 0 0.1
27/05/2016
12.54
 14,300 12.54 12.66 12.30 0 0 0
26/05/2016
12.54
 33,420 12.42 12.89 12.30 1,260 0 0.1
25/05/2016
12.42
 7,550 12.66 12.66 12.30 0 0 0
24/05/2016
12.66
 106,560 11.95 12.66 11.95 1,800 26,000 -1.3
23/05/2016
11.95
 60,840 11.62 12.07 11.62 100 28,410 -1.4
20/05/2016
11.62
 9,690 11.78 11.78 11.50 0 0 0
19/05/2016
11.78
 23,560 11.10 11.78 11.02 1,240 1,000 0.0
18/05/2016
11.10
 3,460 11.19 11.31 11.00 1,180 0 0.1
17/05/2016
11.19
 10,460 10.76 11.21 10.79 740 2,500 -0.1
16/05/2016
10.76
 21,880 10.65 11.14 10.65 10 70 -0.0
13/05/2016
10.65
 7,430 10.65 10.65 10.53 0 0 0
12/05/2016
10.65
 9,490 10.86 10.86 10.65 0 0 0
11/05/2016
10.86
 16,840 10.65 10.86 10.46 0 0 0
10/05/2016
10.65
 8,590 10.53 10.65 10.41 0 0 0
09/05/2016
10.53
 3,070 10.50 10.65 10.50 0 0 0
06/05/2016
10.50
 12,720 11.12 11.24 10.50 0 0 0
05/05/2016
11.12
 57,770 10.74 11.47 11.00 0 30,590 -1.5
04/05/2016
10.74
 13,120 10.05 10.74 10.60 0 100 -0.0
29/04/2016
10.05
 42,360 9.42 10.05 9.39 0 100 -0.0
28/04/2016
9.42
 5,860 9.44 9.46 9.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |