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

35
-0.30
(-0.85%)
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
(2024-04-19) 		5.90 20.07% 13,597,300 164,700 4.9
29.40
35.30
35.30
2 tháng
(2024-03-19) 		-1.70 -4.59% 40,160,800 -223,900 -10.6
29.40
39.50
35.30
3 tháng
(2024-02-19) 		4.35 14.05% 67,882,700 266,655 6.1
29.40
39.50
35.30
6 tháng
(2023-11-20) 		10.10 40.08% 98,795,400 51,465 1.3
24.60
39.50
35.30
12 tháng
(2023-05-24) 		11.60 48.95% 230,389,200 284,565 8.8
21.85
39.50
35.30
24 tháng
(2022-05-30) 		-23.47 -39.93% 422,125,800 366,438 -6.4
15.95
66.37
35.30
36 tháng
(2021-06-03) 		-5.87 -14.25% 546,402,000 -324,462 -52.0
15.95
82.68
35.30
60 tháng
(2019-06-14) 		18.50 110.06% 668,904,760 28,138 -62.3
9.49
82.68
35.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
31
0.10
 805,200 30.90 31.80 30.80 2,000 15,400 -0.4
#202 25/07/2023
30.90
-0.75
 1,165,000 31.65 31.65 30.85 35,500 4,600 1.0
#203 24/07/2023
31.65
-0.20
 966,300 31.85 32.20 31.30 4,500 22,200 -0.6
#204 21/07/2023
31.85
0.15
 787,400 31.70 32.35 31.65 48,200 25,900 0.7
#205 20/07/2023
31.70
0.90
 1,248,000 30.80 31.85 30.50 11,000 5,000 0.2
#206 19/07/2023
30.80
0.05
 901,400 30.75 31.20 30.55 6,700 18,700 -0.4
#207 18/07/2023
30.75
-0.55
 818,100 31.30 31.30 30.70 76,500 16,300 1.9
#208 17/07/2023
31.30
0.45
 859,000 30.85 31.90 31 30,600 11,100 0.6
#209 14/07/2023
30.85
-0.45
 1,165,400 31.30 31.50 30.45 100 6,800 -0.2
#210 13/07/2023
31.30
0.45
 814,600 30.85 31.50 30.70 29,200 2,500 0.8
#211 12/07/2023
30.85
-0.30
 855,000 31.15 31.50 30.55 51,800 3,200 1.5
#212 11/07/2023
31.15
0.65
 1,544,200 30.50 31.90 30.10 90,400 0 2.8
#213 10/07/2023
30.50
0.50
 1,552,500 30 30.90 29.60 101,200 44,500 1.7
#214 07/07/2023
30
0.45
 1,259,200 29.55 30 29.45 39,500 3,500 1.1
#215 06/07/2023
29.55
1.90
 2,511,300 27.65 29.55 27.75 44,500 0 1.3
#216 05/07/2023
27.65
-0.10
 792,300 27.75 28.30 27.65 30,100 0 0.8
#217 04/07/2023
27.75
0.75
 833,200 27 27.85 27 72,300 800 2.0
#218 03/07/2023
27
0.35
 282,000 26.65 27.50 26.50 100 3,400 -0.1
#219 30/06/2023
26.65
-0.50
 645,900 27.15 27.15 26.60 64,400 300 1.7
#220 29/06/2023
27.15
-0.40
 509,800 27.55 27.70 27 85,000 1,400 2.3
#221 28/06/2023
27.55
-0.05
 593,600 27.60 28.30 27.40 6,600 200 0.2
#222 27/06/2023
27.60
0.70
 651,400 26.90 27.70 27 53,700 5,000 1.3
#223 26/06/2023
26.90
-0.75
 910,800 27.65 27.70 26.25 100 32,400 -0.9
#224 23/06/2023
27.65
-0.05
 494,600 27.70 28 27.20 5,000 2,100 0.1
#225 22/06/2023
27.70
0.35
 1,179,700 27.35 28.40 27.40 1,800 8,700 -0.2
#226 21/06/2023
27.35
0.65
 1,168,500 26.70 27.40 26.70 2,400 600 0.0
#227 20/06/2023
26.70
0.55
 531,800 26.15 26.95 26 6,300 0 0.2
#228 19/06/2023
26.15
-0.15
 603,000 26.30 26.65 26.15 100 1,400 -0.0
#229 16/06/2023
26.30
-0.10
 718,500 26.40 26.90 26.30 8,700 2,400 0.2
#230 15/06/2023
26.40
0.10
 598,100 26.30 26.75 26.20 0 7,800 -0.2
#231 14/06/2023
26.30
-0.55
 1,028,600 26.85 27.20 26.20 0 0 0
#232 13/06/2023
26.85
-0.45
 770,700 27.30 27.60 26.85 1,000 2,700 -0.0
#233 12/06/2023
27.30
1
 1,118,300 26.30 27.80 26.30 50,500 800 1.4
#234 09/06/2023
26.30
-0.10
 1,004,600 26.40 26.55 25.70 100 0 0.0
#235 08/06/2023
26.40
-0.35
 1,634,200 26.75 27.30 26.40 41,700 34,000 0.2
#236 07/06/2023
26.75
0
 939,900 26.75 27.50 26.60 400 18,600 -0.5
#237 06/06/2023
26.75
0.25
 749,900 26.50 26.95 26.10 800 53,100 -1.4
#238 05/06/2023
26.50
0.40
 1,033,800 26.10 27.40 26.15 79,100 800 2.1
#239 02/06/2023
26.10
-0.25
 1,030,600 26.35 26.80 25.90 64,400 2,900 1.6
#240 01/06/2023
26.35
0.45
 1,082,900 25.90 26.60 25.65 62,000 51,600 0.3
#241 31/05/2023
25.90
1.65
 2,805,700 24.25 25.90 24.35 6,500 2,700 0.1
#242 30/05/2023
24.25
0.50
 971,500 23.75 24.50 24 1,800 0 0.0
#243 29/05/2023
23.75
0.50
 575,200 23.25 23.80 23.30 1,600 0 0.0
#244 26/05/2023
23.25
0.25
 417,900 23 23.50 23 0 100 -0.0
#245 25/05/2023
23
-0.70
 704,300 23.70 23.80 23 0 0 0
#246 24/05/2023
23.70
-0.35
 548,600 24.05 24.30 23.65 0 0 0
#247 23/05/2023
24.05
0.40
 751,100 23.65 24.40 23.85 68,500 0 1.7
#248 22/05/2023
23.65
0.25
 350,500 23.40 24.15 23.45 0 200 -0.0
#249 19/05/2023
23.40
-0.30
 787,400 23.70 23.85 23 0 6,000 -0.1
#250 18/05/2023
23.70
0
 348,000 23.70 24 23.60 0 800 -0.0
#251 17/05/2023
23.70
0.05
 602,400 23.65 24.55 23.50 0 12,500 -0.3
#252 16/05/2023
23.65
-0.40
 969,300 24.05 24.20 23.35 0 25,900 -0.6
#253 15/05/2023
24.05
-0.65
 927,800 24.70 25 24.05 3,700 45,000 -1.0
#254 12/05/2023
24.70
0.10
 974,800 24.60 24.70 24 257,000 0 6.3
#255 11/05/2023
24.60
1.30
 1,651,800 23.30 24.60 23.50 242,200 13,700 5.5
#256 10/05/2023
23.30
0.15
 1,153,400 23.15 23.60 23 17,400 14,400 0.1
#257 09/05/2023
23.15
0.50
 803,800 22.65 23.20 22.55 3,700 0 0.1
#258 08/05/2023
22.65
-0.35
 883,200 23 23.50 22.50 1,000 61,800 -1.4
#259 05/05/2023
23
0.75
 676,200 22.25 23.05 22 22,900 1,100 0.5
#260 04/05/2023
22.25
-1.70
 1,935,900 23.95 23.95 22.05 200 12,300 -0.3
#261 28/04/2023
23.95
0.15
 729,000 23.80 24.60 23.65 0 500 -0.0
#262 27/04/2023
23.80
-0.90
 1,228,200 24.70 24.80 23.50 4,500 0 0.1
#263 26/04/2023
24.70
0.75
 771,100 23.95 24.70 23.70 9,000 9,600 -0.0
#264 25/04/2023
23.95
-0.65
 994,400 24.60 24.90 23.60 800 50,100 -1.2
#265 24/04/2023
24.60
0
 865,800 24.60 25.15 24.05 1,400 20 0.0
#266 21/04/2023
24.60
0.85
 1,979,600 23.75 25.45 24 1,500 40,230 -1.0
#267 20/04/2023
23.75
1.50
 1,742,400 22.25 23.80 22.40 55,300 0 1.3
#268 19/04/2023
22.25
-0.95
 798,700 23.20 23.25 22.25 0 0 0.1
#269 18/04/2023
23.20
0.20
 697,400 23 23.60 22.60 3,200 400 0.1
#270 17/04/2023
23
1.40
 763,200 21.60 23 21.35 37,000 15,000 0.5
#271 14/04/2023
21.60
-1.30
 879,000 22.90 23.20 21.60 0 6,200 -0.1
#272 13/04/2023
22.90
-0.40
 949,200 23.30 24.30 22.80 0 28,635 -0.7
#273 12/04/2023
23.30
1.50
 1,797,400 21.80 23.30 21.90 400 10,420 -0.2
#274 11/04/2023
21.80
1
 696,500 20.80 21.80 20.50 700 2,200 -0.0
#275 10/04/2023
20.80
-0.10
 937,300 20.90 21.95 20.70 1,200 36,300 -0.7
#276 07/04/2023
20.90
-0.10
 621,200 21 21.30 20.70 14,500 20,000 -0.1
#277 06/04/2023
21
-0.30
 984,700 21.30 21.95 21 5,500 20 0.1
#278 05/04/2023
21.30
0.80
 1,168,800 20.50 21.30 20.45 14,600 23,200 -0.2
#279 04/04/2023
20.50
-0.15
 519,700 20.65 20.90 20.30 10,000 7,155 0.1
#280 03/04/2023
20.65
1.35
 1,096,600 19.30 20.65 19.35 19,600 2,600 0.4
#281 31/03/2023
19.30
0.10
 293,200 19.20 19.35 19.10 7,200 60 0.1
#282 30/03/2023
19.20
0
 277,600 19.20 19.30 19.10 0 0 0.0
#283 29/03/2023
19.20
0
 192,900 19.20 19.30 19.05 1,200 0 0.0
#284 28/03/2023
19.20
0.20
 431,200 19 19.35 19 6,100 0 0.1
#285 27/03/2023
19
0.10
 206,000 18.90 19 18.80 100 0 0.0
#286 24/03/2023
18.90
0
 222,300 18.90 19.10 18.90 0 7,000 -0.1
#287 23/03/2023
18.90
0.10
 110,300 18.80 18.90 18.60 0 2,000 -0.0
#288 22/03/2023
18.80
0.05
 159,800 18.75 19.10 18.70 5,000 0 0.1
#289 21/03/2023
18.75
0.05
 242,400 18.70 18.80 18.50 200 2,000 -0.9
#290 20/03/2023
18.70
-0.05
 284,700 18.75 19.05 18.70 10 0 0.0
#291 17/03/2023
18.75
-0.10
 200,600 18.85 19.25 18.75 0 0 0.0
#292 16/03/2023
18.85
-0.45
 161,100 19.30 19.30 18.80 1,400 0 0.0
#293 15/03/2023
19.30
0.65
 259,100 18.65 19.35 19 0 0 -0.2
#294 14/03/2023
18.65
-0.60
 705,900 19.25 19.30 18.65 200 9,600 -0.2
#295 13/03/2023
19.25
-0.30
 313,600 19.55 19.55 19.20 0 4,200 -0.1
#296 10/03/2023
19.55
-0.55
 291,400 20.10 20.10 19.55 4,000 3,000 0.0
#297 09/03/2023
20.10
0.60
 507,100 19.50 20.10 19.60 8,400 1,700 0.1
#298 08/03/2023
19.50
0.25
 278,300 19.25 19.50 19 4,400 10,100 -0.1
#299 07/03/2023
19.25
0.10
 275,400 19.15 19.60 19.10 0 17,900 -0.3
#300 06/03/2023
19.15
0.05
 289,800 19.10 19.65 19.15 10 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc