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

11.75
-0.05
(-0.42%)
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
(2026-05-20) 		-0.75 -5.98% 2,795,800 13,182 0
11.65
12.60
11.75
2 tháng
(2026-04-20) 		-1.75 -12.92% 5,319,100 -64,842 0
11.65
13.55
11.75
3 tháng
(2026-03-23) 		-1 -7.81% 9,469,500 -76,643 -0.1
11.65
14
11.75
6 tháng
(2025-12-22) 		-2.10 -15.11% 27,161,600 -227,843 -2.3
11.65
15.45
11.75
12 tháng
(2025-06-24) 		-6.75 -36.39% 118,054,900 -431,343 -13.2
11.65
21.40
11.75
24 tháng
(2024-07-01) 		-10.82 -47.83% 236,852,600 -1,640,294 -46.9
11.65
23.61
11.75
36 tháng
(2023-07-05) 		-7.24 -38.01% 470,059,600 -2,112,644 -61.6
11.65
27.20
11.75
60 tháng
(2021-07-15) 		-16.18 -57.83% 802,826,700 -2,181,271 -102.2
10.98
56.93
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2014
4.56
 15,100 4.35 4.63 4.44 0 1,000 -0.0
31/10/2014
4.35
 13,770 4.30 4.44 4.32 0 0 0
30/10/2014
4.30
 4,510 4.35 4.35 4.29 0 0 0
29/10/2014
4.35
 3,050 4.39 4.39 4.35 100 0 0.0
28/10/2014
4.39
 0 4.39 4.39 4.39 0 0 0
27/10/2014
4.39
 11,830 4.41 4.42 4.29 7,440 0 0.2
24/10/2014
4.41
 2,660 4.32 4.46 4.41 1,000 1,990 -0.0
23/10/2014
4.32
 14,110 4.44 4.47 4.30 0 0 0
22/10/2014
4.44
 34,040 4.32 4.44 4.32 0 2,000 -0.1
21/10/2014
4.32
 6,260 4.34 4.42 4.29 0 0 0
20/10/2014
4.34
 2,000 4.34 4.34 4.32 0 0 0
17/10/2014
4.34
 810 4.35 4.39 4.32 0 0 0
16/10/2014
4.35
 16,400 4.35 4.44 4.20 0 0 0
15/10/2014
4.35
 600 4.47 4.47 4.35 0 0 0
14/10/2014
4.47
 8,920 4.41 4.47 4.41 0 0 0
13/10/2014
4.41
 3,540 4.41 4.46 4.34 0 0 0
10/10/2014
4.41
 7,100 4.51 4.51 4.39 200 0 0.0
09/10/2014
4.51
 13,940 4.53 4.54 4.47 0 0 0
08/10/2014
4.53
 17,270 4.47 4.53 4.42 0 0 0
07/10/2014
4.47
 61,170 4.32 4.59 4.29 0 400 -0.0
06/10/2014
4.32
 18,480 4.32 4.34 4.29 100 0 0.0
03/10/2014
4.32
 23,100 4.32 4.35 4.29 200 0 0.0
02/10/2014
4.32
 28,220 4.30 4.41 4.29 0 0 0
01/10/2014
4.30
 30,070 4.30 4.37 4.27 0 0 0
30/09/2014
4.30
 5,880 4.25 4.32 4.20 300 170 0.0
29/09/2014
4.25
 20,710 4.20 4.25 4.18 0 0 0
26/09/2014
4.20
 23,710 4.20 4.29 4.18 200 0 0.0
25/09/2014
4.20
 24,950 4.18 4.37 4.15 0 0 0
24/09/2014
4.18
 16,610 4.18 4.20 4.15 1,000 0 0.0
23/09/2014
4.18
 11,640 4.17 4.22 4.13 0 0 0
22/09/2014
4.17
 22,650 4.06 4.17 4.11 0 0 0
19/09/2014
4.06
 25,990 4.15 4.25 4.06 0 0 0
18/09/2014
4.15
 15,730 4.22 4.22 4.03 1,000 0 0.0
17/09/2014
4.22
 37,830 4.34 4.34 4.20 0 0 0
16/09/2014
4.34
 33,050 4.44 4.44 4.18 7,450 0 0.2
15/09/2014
4.44
 76,660 4.35 4.65 4.44 0 1,600 -0.0
12/09/2014
4.35
 48,720 4.08 4.35 4.05 0 890 -0.0
11/09/2014
4.08
 26,160 4.01 4.08 3.99 200 0 0.0
10/09/2014
4.01
 5,480 4.03 4.03 3.94 0 0 0
09/09/2014
4.03
 15,210 4.11 4.11 3.98 0 0 0
08/09/2014
4.11
 14,690 4.03 4.11 4.03 0 0 0
05/09/2014
4.03
 14,360 4.03 4.10 3.94 0 0 0
04/09/2014
4.03
 17,890 4.03 4.08 4.03 5,500 0 0.1
03/09/2014
4.03
 4,200 3.96 4.03 3.96 900 0 0.0
29/08/2014
3.96
 2,490 3.99 3.99 3.93 900 0 0.0
28/08/2014
3.99
 1,620 3.94 4.08 3.86 0 0 0
27/08/2014
3.94
 7,720 3.94 3.94 3.94 0 0 0
26/08/2014
3.94
 3,650 3.98 3.98 3.94 0 0 0
25/08/2014
3.98
 9,190 3.96 4.15 3.91 3,000 50 0.1
22/08/2014
3.96
 8,050 3.89 4.10 3.89 760 0 0.0
21/08/2014
3.89
 19,000 4.01 4.01 3.89 200 0 0.0
20/08/2014
4.01
 22,010 3.99 4.01 3.94 0 0 0
19/08/2014
3.99
 1,350 4.10 4.10 3.99 1,000 0 0.0
18/08/2014
4.10
 9,260 4.06 4.15 3.81 1,000 8,150 -0.2
15/08/2014
4.06
 3,880 3.99 4.11 4.01 650 0 0.0
14/08/2014
3.99
 8,970 3.96 4.03 3.96 1,000 0 0.0
13/08/2014
3.96
 10 4.10 4.10 3.96 0 0 0
12/08/2014
4.10
 200 4.05 4.10 4.05 0 0 0
11/08/2014
4.05
 31,050 3.84 4.06 3.93 0 0 0
08/08/2014
3.84
 5,730 3.77 3.86 3.81 0 0 0
07/08/2014
3.77
 1,050 3.86 4.05 3.77 0 0 0
06/08/2014
3.86
 40 3.87 3.93 3.86 0 0 0
05/08/2014
3.87
 1,190 3.98 3.98 3.82 0 0 0
04/08/2014
3.98
 1,220 3.91 4.03 3.86 0 0 0
01/08/2014
3.91
 60 3.77 3.91 3.77 0 0 0
31/07/2014
3.77
 140 3.86 3.86 3.77 0 0 0
30/07/2014
3.86
 1,250 3.86 3.93 3.77 0 0 0
29/07/2014
3.86
 1,050 3.86 3.86 3.86 0 0 0
28/07/2014
3.86
 2,290 4.03 4.03 3.79 0 0 0
25/07/2014
4.03
 1,100 4.01 4.03 3.94 0 0 0
24/07/2014
4.01
 2,370 4.01 4.01 3.79 0 0 0
23/07/2014
4.01
 0 4.01 4.01 4.01 0 0 0
22/07/2014
4.01
 20 4.11 4.11 4.01 0 0 0
21/07/2014
4.11
 0 4.11 4.11 4.11 0 0 0
18/07/2014
4.11
 20 3.94 4.11 4.11 0 0 0
17/07/2014
3.94
 170 3.93 4.17 3.94 0 0 0
16/07/2014
3.93
 4,800 4.08 4.35 3.93 0 110 -0.0
15/07/2014
4.08
 0 4.08 4.08 4.08 0 0 0
14/07/2014
4.08
 50 3.94 4.10 4.08 0 0 0
11/07/2014
3.94
 3,610 3.94 3.94 3.93 0 0 0
10/07/2014
3.94
 5,320 3.91 3.94 3.93 0 0 0
09/07/2014
3.91
 1,140 4.10 4.10 3.91 0 0 0
08/07/2014
4.10
 30 3.94 4.10 4.08 0 0 0
07/07/2014
3.94
 8,310 3.94 4.11 3.72 0 0 0
04/07/2014
3.94
 960 3.94 4.11 3.94 0 0 0
03/07/2014
3.94
 50 4.03 4.03 3.86 0 0 0
02/07/2014
4.03
 0 4.03 4.03 4.03 0 0 0
01/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
01/07/2014
4.03
 110 3.94 4.03 3.94 0 0 0
30/06/2014
3.94
 250 3.94 4.01 3.94 0 0 0
27/06/2014
3.94
 30 3.83 3.94 3.94 0 0 0
26/06/2014
3.83
 810 3.99 3.99 3.83 0 0 0
25/06/2014
3.99
 50 4.03 4.04 3.94 0 0 0
24/06/2014
4.03
 840 4.07 4.07 3.81 0 0 0
23/06/2014
4.07
 5,970 4.06 4.07 3.78 0 5,500 -0.1
20/06/2014
4.06
 1,810 4.07 4.07 3.98 1,800 0 0.0
19/06/2014
4.07
 4,820 4.03 4.07 3.96 3,120 0 0.1
18/06/2014
4.03
 9,470 4.03 4.19 4.03 9,060 0 0.2
17/06/2014
4.03
 9,500 4.03 4.12 3.99 5,940 40 0.1
16/06/2014
4.03
 7,960 3.93 4.06 3.91 0 200 -0.0
13/06/2014
3.93
 12,340 3.96 3.96 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |