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)
13/10/2015
6.98
 18,050 7.26 7.26 6.98 100 140 -0.0
12/10/2015
7.26
 3,850 7.33 7.33 7.19 100 0 0.0
09/10/2015
7.33
 8,580 7.64 7.64 7.19 0 400 -0.0
08/10/2015
7.64
 550 7.64 7.64 7.52 0 0 0
07/10/2015
7.64
 5,750 7.78 7.81 7.64 0 0 0
06/10/2015
7.78
 24,880 7.45 7.90 7.45 0 1,600 -0.1
05/10/2015
7.45
 7,520 7.36 7.52 7.33 0 0 0
02/10/2015
7.36
 12,220 7.22 7.45 7.22 0 0 0
01/10/2015
7.22
 23,320 7.12 7.43 7.10 0 0 0
30/09/2015
7.12
 20,350 7.00 7.17 7.00 0 0 0
29/09/2015
7.00
 29,090 7.03 7.03 6.91 0 0 0
28/09/2015
7.03
 6,960 7.14 7.14 7.00 0 0 0
25/09/2015
7.14
 1,760 7.14 7.14 7.05 0 0 0
24/09/2015
7.14
 30,920 7.00 7.19 6.96 11,740 0 0.4
23/09/2015
7.00
 25,740 6.98 7.00 6.88 20,900 0 0.6
22/09/2015
6.98
 25,870 6.74 7.07 6.81 11,790 0 0.3
21/09/2015
6.74
 11,000 6.70 6.86 6.72 0 900 -0.0
18/09/2015
6.70
 27,580 6.72 6.79 6.70 100 1,000 -0.0
17/09/2015
6.72
 4,100 6.79 6.81 6.70 0 0 0
16/09/2015
6.79
 3,420 6.81 6.81 6.67 0 0 0
15/09/2015
6.81
 10,930 6.77 6.81 6.81 0 0 0
14/09/2015
6.77
 52,800 6.60 6.81 6.51 0 0 0
11/09/2015
6.60
 26,780 6.51 6.70 6.51 0 1,000 -0.0
10/09/2015
6.51
 6,020 6.55 6.55 6.43 0 0 0
09/09/2015
6.55
 2,740 6.51 6.55 6.43 0 0 0
08/09/2015
6.51
 8,580 6.51 6.55 6.41 0 0 0
07/09/2015
6.51
 8,620 6.53 6.62 6.46 0 0 0
04/09/2015
6.53
 15,430 6.53 6.58 6.48 0 1,000 -0.0
03/09/2015
6.53
 42,040 6.43 6.55 6.39 0 1,000 -0.0
01/09/2015
6.43
 25,330 6.34 6.43 6.27 0 500 -0.0
31/08/2015
6.34
 4,610 6.36 6.43 6.27 0 0 0
28/08/2015
6.36
 10,090 6.29 6.39 6.29 1,730 0 0.0
27/08/2015
6.29
 23,430 6.29 6.36 6.15 400 0 0.0
26/08/2015
6.29
 2,640 6.20 6.29 6.15 0 370 -0.0
25/08/2015
6.20
 34,460 6.03 6.20 6.13 0 6,090 -0.2
24/08/2015
6.03
 106,420 6.27 6.39 6.03 0 520 -0.0
21/08/2015
6.27
 21,690 6.36 6.36 6.15 0 0 0
20/08/2015
6.36
 14,730 6.43 6.43 6.36 0 100 -0.0
19/08/2015
6.43
 23,580 6.39 6.46 6.39 0 1,300 -0.0
18/08/2015
6.39
 21,520 6.27 6.39 6.27 1,000 0 0.0
17/08/2015
6.27
 13,270 6.29 6.34 6.27 50 0 0.0
14/08/2015
6.29
 2,790 6.29 6.36 6.22 0 0 0
13/08/2015
6.29
 57,430 6.36 6.36 6.27 0 0 0
12/08/2015
6.36
 1,460 6.41 6.41 6.34 0 0 0
11/08/2015
6.41
 1,500 6.41 6.41 6.36 0 0 0
10/08/2015
6.41
 16,120 6.36 6.43 6.36 100 0 0.0
07/08/2015
6.36
 10,770 6.22 6.36 6.34 0 0 0
06/08/2015
6.22
 18,340 6.20 6.41 6.15 1,000 100 0.0
05/08/2015
6.20
 7,660 6.15 6.39 6.15 0 0 0
04/08/2015
6.15
 14,350 6.17 6.20 6.13 1,100 0 0.0
03/08/2015
6.17
 43,680 6.34 6.34 6.15 1,000 0 0.0
31/07/2015
6.34
 20,530 6.34 6.48 6.32 0 0 0
30/07/2015
6.34
 13,500 6.43 6.46 6.32 0 0 0
29/07/2015
6.43
 18,640 6.43 6.51 6.34 0 0 0
28/07/2015
6.43
 8,630 6.58 6.74 6.43 0 1,000 -0.0
27/07/2015
6.58
 95,690 6.15 6.58 6.17 0 1,000 -0.0
24/07/2015
6.15
 27,510 6.10 6.15 6.08 0 0 0
23/07/2015
6.10
 4,090 6.13 6.13 6.08 0 0 0
22/07/2015
6.13
 9,510 6.15 6.15 6.06 0 0 0
21/07/2015
6.15
 27,300 6.03 6.15 6.03 15,580 0 0.4
20/07/2015
6.03
 16,120 6.03 6.03 5.99 0 0 0
17/07/2015
6.03
 8,800 6.03 6.03 5.99 0 0 0
16/07/2015
6.03
 11,280 6.01 6.03 5.99 0 0 0
15/07/2015
6.01
 14,730 6.03 6.03 5.99 0 0 0
14/07/2015
6.03
 7,160 6.03 6.06 6.03 1,000 0 0.0
13/07/2015
6.03
 14,210 6.01 6.06 6.01 0 0 0
10/07/2015
6.01
 28,980 6.01 6.06 5.99 0 0 0
09/07/2015
6.01
 8,980 6.08 6.08 6.01 0 0 0
08/07/2015
6.08
 10,370 6.13 6.13 6.08 0 0 0
07/07/2015
6.13
 39,690 6.10 6.15 6.10 23,640 130 0.6
06/07/2015
6.10
 13,730 6.08 6.10 6.03 0 0 0
03/07/2015
6.08
 22,510 6.08 6.08 6.01 0 0 0
02/07/2015
6.08
 9,810 6.08 6.10 6.06 0 0 0
01/07/2015
6.08
 5,330 6.08 6.10 6.03 1,000 0 0.0
30/06/2015
6.08
 12,790 6.06 6.08 6.03 0 0 0
29/06/2015
6.06
 33,910 6.06 6.10 6.03 0 0 0
26/06/2015
6.06
 9,520 6.06 6.13 6.06 0 0 0
25/06/2015
6.06
 17,210 6.08 6.08 6.06 0 0 0
24/06/2015
6.08
 12,130 6.03 6.15 6.06 0 0 0
23/06/2015
6.03
 9,150 6.03 6.15 6.01 0 0 0
22/06/2015
6.03
 11,750 6.08 6.08 6.03 0 500 -0.0
19/06/2015
6.08
 31,380 6.08 6.22 6.08 0 1,000 -0.0
18/06/2015
6.08
 28,630 6.15 6.17 6.08 1,000 0 0.0
17/06/2015
6.15
 50,200 6.15 6.20 6.15 20,960 0 0.5
16/06/2015
6.15
 23,950 6.17 6.25 6.15 2,900 790 0.1
15/06/2015
6.17
 17,030 6.25 6.27 6.15 0 10 -0.0
12/06/2015
6.25
 41,790 6.20 6.27 6.20 0 0 0
11/06/2015: Cổ tức tiền mặt tỉ lệ: 50%
11/06/2015
6.20
 62,980 6.20 6.34 6.15 0 0 0
10/06/2015
6.20
 53,980 6.22 6.26 6.20 0 0 0
09/06/2015
6.22
 58,180 6.24 6.28 6.20 1,600 0 0.1
08/06/2015
6.24
 73,920 6.22 6.32 6.18 0 0 0
05/06/2015
6.22
 24,460 6.16 6.24 6.16 0 0 0
04/06/2015
6.16
 27,080 6.26 6.26 6.16 0 0 0
03/06/2015
6.26
 39,200 6.26 6.28 6.16 17,120 0 0.5
02/06/2015
6.26
 112,000 6.08 6.40 6.24 1,000 0 0.0
01/06/2015
6.08
 78,320 5.68 6.08 6.08 0 0 0
29/05/2015
5.68
 17,890 5.62 5.68 5.62 0 0 0
28/05/2015
5.62
 33,550 5.66 5.74 5.62 0 0 0
27/05/2015
5.66
 10,930 5.72 5.76 5.66 0 0 0
26/05/2015
5.72
 10,440 5.72 5.76 5.72 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |