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

6.92
0.02
(0.29%)
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) 		-4.79 -41.83% 7,424,900 135,599 0
6.55
11.50
6.90
2 tháng
(2026-06-04) 		-5.39 -44.73% 9,166,600 121,643 0
6.55
12.05
6.90
3 tháng
(2026-05-05) 		-6.59 -49.74% 12,270,300 116,620 0
6.55
13.40
6.90
6 tháng
(2026-02-04) 		-8.09 -54.85% 28,139,200 -69,200 -1.6
6.55
15.45
6.90
12 tháng
(2025-08-08) 		-12.64 -65.49% 85,752,500 -435,400 -11.1
6.55
21.40
6.90
24 tháng
(2024-08-13) 		-13.24 -66.53% 233,315,100 -739,651 -23.6
6.55
22.70
6.90
36 tháng
(2023-08-21) 		-12.79 -65.76% 437,341,100 -2,184,801 -67.5
6.55
27.20
6.90
60 tháng
(2021-08-30) 		-31.10 -82.36% 793,527,500 -2,253,328 -111.0
6.55
56.93
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
16.50
 415,400 16.50 16.80 16.50 2,400 0 0.0
10/10/2025
16.80
 421,900 16.70 17 16.40 15,700 0 0.3
09/10/2025
16.80
 131,100 16.70 17.10 16.70 0 0 0
08/10/2025
16.70
 160,400 16.75 17.05 16.70 0 0 0
07/10/2025
16.70
 224,800 17.10 17.15 16.65 0 0 0
06/10/2025
17.05
 198,900 16.30 17.05 16.30 13,700 25,900 -0.2
03/10/2025
16.30
 200,000 16.70 16.70 16.30 0 65,300 -1.1
02/10/2025
16.70
 213,900 16.85 17.05 16.60 200 0 0.0
01/10/2025
16.75
 323,000 16.60 16.80 16.45 25,900 0 0.4
30/09/2025
16.55
 677,700 17 17 16.40 66,000 8,600 0.9
29/09/2025
17.15
 1,250,200 17.90 18.20 17.15 800 37,700 -0.7
26/09/2025
18.40
 467,600 18.20 18.40 18.10 0 10,300 -0.2
25/09/2025
18.40
 263,100 18.55 18.55 18.20 100 13,600 -0.2
24/09/2025
18.30
 250,100 18.10 18.30 18 37,700 0 0.7
23/09/2025
18.20
 187,800 18.10 18.35 18.10 6,200 0 0.1
22/09/2025
18.30
 767,800 18.70 18.70 17.85 17,700 100,100 -1.5
19/09/2025
18.70
 156,500 18.90 18.95 18.65 0 7,200 -0.1
18/09/2025
18.70
 479,300 19.05 19.20 18.65 1,100 51,800 -1.0
17/09/2025
19.15
 726,500 19.05 19.50 19 22,900 70,200 -0.9
16/09/2025
19.05
 473,400 19.60 19.60 19.05 0 77,900 -1.5
15/09/2025
19.60
 482,100 19.75 19.75 19.25 53,100 37,200 0.3
12/09/2025
19.45
 358,900 19.30 19.75 19.30 76,500 12,200 1.3
11/09/2025
19.45
 627,100 19.50 19.95 19.15 44,100 61,300 -0.3
10/09/2025
20
 371,300 19.85 20.10 19.60 53,500 16,900 0.7
09/09/2025
19.70
 416,800 19.35 19.80 19.10 59,600 65,200 -0.1
08/09/2025
19.35
 700,400 19.70 19.70 19 40,600 136,500 -1.9
05/09/2025
19.70
 958,200 20 20.35 19.70 29,500 130,600 -2.0
04/09/2025
19.80
 668,400 19.75 20.30 19.65 65,200 77,500 -0.3
03/09/2025
19.75
 845,300 20.10 20.10 19.05 69,900 90,800 -0.4
29/08/2025
20.05
 1,145,800 20.50 20.55 20 28,800 197,100 -3.4
28/08/2025
20.50
 1,236,500 20.80 20.80 20 130,200 0 0
27/08/2025
20.75
 1,368,300 21.75 21.75 20.60 162,900 15,000 3.1
26/08/2025
21.40
 6,079,500 21.70 21.70 21 294,400 206,600 1.8
25/08/2025
20.30
 1,054,700 20.30 20.30 20.30 0 0 0
22/08/2025
19
 868,300 19 19 18.15 0 29,700 -0.6
21/08/2025
17.80
 1,380,600 18.20 18.45 17.80 53,400 7,700 0.8
20/08/2025
18.45
 1,099,000 19.30 19.30 18.35 118,000 136,000 -0.4
19/08/2025
19.30
 917,100 19.10 19.60 18.95 57,500 59,600 -0.0
18/08/2025
19.10
 750,300 19 19.60 18.95 7,700 70,400 -1.2
15/08/2025
19.20
 1,614,300 20.05 20.05 19.20 95,900 97,000 -0.0
14/08/2025
20
 2,074,500 21 21 19.90 98,400 328,900 -4.7
13/08/2025
20.80
 2,766,500 21.10 21.60 19.45 71,000 17,900 1.1
12/08/2025
20.90
 1,601,500 20.45 20.90 19.65 52,700 205,800 -3.1
11/08/2025
20
 2,809,700 19.30 20.65 19.10 373,200 14,200 7.0
08/08/2025
19.30
 849,500 19.80 19.80 19.20 5,700 42,100 -0.7
07/08/2025
19.70
 2,144,200 19.15 19.80 19.15 216,300 0 4.2
06/08/2025
19.05
 651,800 19 19.25 18.70 14,200 42,300 -0.5
05/08/2025
19
 1,294,700 19.30 19.60 18.80 42,100 34,100 0.1
04/08/2025
19.30
 602,800 19.30 19.30 19.05 0 11,700 -0.2
01/08/2025
19.50
 862,000 19.20 19.50 18.80 42,300 51,000 -0.2
31/07/2025
19.20
 793,500 19.85 19.85 18.90 4,400 164,700 -3.1
30/07/2025
19.40
 1,429,000 19.80 19.80 18.85 36,900 324,500 -5.5
29/07/2025
19.25
 2,105,400 20.70 20.70 19.25 48,700 41,500 0.1
28/07/2025
20.65
 1,401,500 20.50 21.50 20 8,500 73,000 -1.3
25/07/2025
20.25
 2,530,800 19.50 20.50 19 486,700 51,500 8.6
24/07/2025
19.20
 670,600 19.75 19.75 19.15 41,500 58,200 -0.3
23/07/2025
19.50
 897,200 19.55 19.90 19.30 72,100 69,400 0.0
22/07/2025
19.35
 840,900 19.10 19.35 18.70 32,200 15,500 0.3
21/07/2025
19.10
 880,700 19.80 19.90 19.05 69,300 1,200 1.3
18/07/2025
19.65
 1,110,800 19.85 20 19.35 77,600 35,300 0.9
17/07/2025
19.50
 968,000 19.50 19.70 19.25 15,500 126,500 -2.2
16/07/2025
19.45
 936,400 19.50 19.70 19.25 1,200 63,000 -1.2
15/07/2025
19.40
 1,266,600 19.80 19.85 19.40 0 60,000 -1.2
14/07/2025
19.80
 1,391,900 19.80 19.80 19.35 156,500 145,900 0.2
11/07/2025
19.75
 1,955,800 19 20.20 18.70 43,600 10,600 0
10/07/2025
18.95
 1,014,800 19.10 19.15 18.90 65,000 3,500 0
09/07/2025
19.10
 1,082,000 19.45 19.50 19 162,900 18,900 0
08/07/2025
19.20
 1,121,000 19.65 19.70 19 10,100 202,300 -3.7
07/07/2025
19.20
 1,190,500 18.80 19.20 18.60 4,100 151,600 -2.8
04/07/2025
18.75
 1,148,200 19.40 19.45 18.70 5,800 9,300 -0.1
03/07/2025
19.40
 1,697,100 19.45 19.70 18.60 140,400 3,100 2.6
02/07/2025
19.45
 3,088,300 18.25 19.45 18.25 226,100 0 4.2
01/07/2025
18.20
 696,100 17.70 18.50 17.60 9,300 900 0.2
30/06/2025
17.70
 1,174,200 17.90 18.20 17.70 3,100 59,600 -1.0
27/06/2025
18
 564,500 18.50 18.50 18 0 141,400 -2.6
26/06/2025
18.10
 421,600 18.40 18.40 17.90 0 35,400 -0.6
25/06/2025
18.25
 670,300 18.55 18.55 18.10 0 23,800 -0.4
24/06/2025
18.55
 1,909,000 18.30 19 18.15 135,800 29,100 1.9
23/06/2025
17.90
 764,100 17.25 17.90 17.20 71,500 32,300 0.7
20/06/2025
17.50
 584,000 17.20 17.80 16.90 49,600 46,000 0.1
19/06/2025
17.20
 399,400 17.40 17.70 17 18,400 22,800 -0.1
18/06/2025
17.50
 298,700 17.75 17.75 17.35 38,400 9,900 0.5
17/06/2025
17.60
 368,000 17.65 17.65 17.30 45,500 0 0.8
16/06/2025
17.40
 358,300 16.75 17.40 16.75 23,100 7,500 0.3
13/06/2025
17
 933,900 17.40 17.40 16.90 10,700 145,400 -2.3
12/06/2025
17.70
 706,400 17.95 18 17.45 0 21,700 -0.4
11/06/2025
17.80
 458,700 18.15 18.15 17.75 7,400 69,100 -1.1
10/06/2025
17.80
 864,500 17.50 18.15 17.45 145,500 9,800 2.4
09/06/2025
17.50
 967,800 17.50 17.85 17.35 21,700 125,800 -1.8
06/06/2025
17.80
 1,108,500 17.50 18.15 17.30 58,500 167,000 -1.9
05/06/2025
17.70
 609,100 16.95 17.70 16.80 17,700 72,700 -0.9
04/06/2025
16.95
 449,700 16.90 17 16.85 19,700 37,600 -0.3
03/06/2025
16.70
 455,000 16.80 16.80 16.60 7,500 24,400 -0.3
02/06/2025
16.60
 599,800 17 17 16.55 1,400 55,400 -0.9
30/05/2025
16.80
 536,500 17.10 17.10 16.70 29,300 64,700 -0.6
29/05/2025
17
 423,300 17.20 17.35 16.90 7,900 55,900 -0.8
28/05/2025
17.10
 1,132,600 17.65 17.65 16.85 13,800 50,800 -0.6
27/05/2025
17.40
 1,544,600 17.60 18 17.20 97,200 59,700 0.6
26/05/2025
17.30
 1,318,900 16.20 17.30 16.10 170,200 41,900 2.2
23/05/2025
16.20
 555,300 16.35 16.65 16.20 113,300 7,900 1.7

Chính sách bảo mật | Điều khoản sử dụng |