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

13.35
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)
19/04/2012
5.10
 20,000 5.27 5.27 5.03 0 0 0
18/04/2012
5.27
 1,300 5.24 5.29 5.24 0 0 0
17/04/2012
5.24
 16,430 5.27 5.27 5.18 0 0 0
16/04/2012
5.27
 33,720 5.03 5.27 4.95 0 0 0
13/04/2012
5.03
 11,600 5.03 5.12 5.03 0 0 0
12/04/2012
5.03
 49,940 5.03 5.16 4.89 0 0 0
11/04/2012
5.03
 2,100 4.95 5.13 5.03 0 0 0
10/04/2012
4.95
 1,070 5.01 5.01 4.83 0 0 0
09/04/2012
5.01
 32,180 4.95 5.01 4.95 0 0 0
06/04/2012
4.95
 390 4.80 4.95 4.84 0 0 0
05/04/2012
4.80
 6,570 4.95 5.10 4.75 0 0 0
04/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
04/04/2012
4.95
 740 4.88 5.03 4.94 0 0 0
03/04/2012
4.88
 6,780 4.83 4.89 4.85 0 1,000 -0.0
30/03/2012
4.83
 5,760 4.80 4.83 4.69 0 0 0
29/03/2012
4.80
 15,290 4.67 4.90 4.67 0 0 0
28/03/2012
4.67
 1,220 4.82 4.82 4.63 0 0 0
27/03/2012
4.82
 2,330 4.67 4.82 4.66 0 0 0
26/03/2012
4.67
 64,800 4.63 4.79 4.65 0 0 0
23/03/2012
4.63
 14,730 4.80 4.86 4.59 0 0 0
22/03/2012
4.80
 38,010 4.80 4.80 4.66 0 0 0
21/03/2012
4.80
 13,540 4.88 4.95 4.80 0 0 0
20/03/2012
4.88
 26,350 4.86 4.90 4.80 0 0 0
19/03/2012
4.86
 207,730 4.65 4.88 4.77 0 0 0
16/03/2012
4.65
 63,660 4.43 4.65 4.49 0 0 0
15/03/2012
4.43
 5,020 4.34 4.43 4.23 0 0 0
14/03/2012
4.34
 72,100 4.14 4.34 4.33 0 0 0
13/03/2012
4.14
 256,220 4.27 4.40 4.10 0 0 0
12/03/2012
4.27
 442,230 4.40 4.40 4.20 0 0 0
09/03/2012
4.40
 10 4.24 4.40 4.40 0 0 0
08/03/2012
4.24
 8,390 4.40 4.40 4.24 0 0 0
07/03/2012
4.40
 6,040 4.33 4.40 4.13 0 0 0
06/03/2012
4.33
 6,050 4.44 4.44 4.33 0 0 0
05/03/2012
4.44
 41,560 4.40 4.49 4.30 0 0 0
02/03/2012
4.40
 31,940 4.37 4.40 4.37 0 0 0
01/03/2012
4.37
 12,100 4.42 4.42 4.30 0 0 0
29/02/2012
4.42
 299,000 4.42 4.42 4.22 0 0 0
28/02/2012
4.42
 654,660 4.42 4.42 4.20 0 0 0
27/02/2012
4.42
 162,870 4.42 4.42 4.30 0 490 -0.0
24/02/2012
4.42
 3,000 4.42 4.42 4.42 0 510 -0.0
23/02/2012
4.42
 36,190 4.42 4.44 4.42 0 0 0
22/02/2012
4.42
 10,730 4.42 4.44 4.40 0 950 -0.0
21/02/2012
4.42
 100 4.37 4.42 4.42 0 0 0
20/02/2012
4.37
 1,160 4.37 4.44 4.37 0 1,000 -0.0
17/02/2012
4.37
 15,000 4.30 4.37 4.29 0 0 0
16/02/2012
4.30
 20,250 4.30 4.30 4.30 0 1,150 -0.0
15/02/2012
4.30
 11,100 4.30 4.30 4.30 100 0 0.0
14/02/2012
4.30
 24,110 4.19 4.30 4.30 0 0 0
13/02/2012
4.19
 15,610 4.30 4.43 4.17 0 0 0
10/02/2012
4.30
 6,100 4.42 4.42 4.30 0 0 0
09/02/2012
4.42
 4,600 4.42 4.44 4.40 0 0 0
08/02/2012
4.42
 30,330 4.32 4.49 4.32 0 0 0
07/02/2012
4.32
 210 4.30 4.32 4.30 0 0 0
06/02/2012
4.30
 300 4.30 4.30 4.30 0 0 0
03/02/2012
4.30
 6,130 4.32 4.32 4.30 0 0 0
02/02/2012
4.32
 1,560 4.30 4.32 4.30 0 0 0
01/02/2012
4.30
 0 4.30 4.30 4.30 0 0 0
31/01/2012
4.30
 42,580 4.23 4.30 4.26 0 1,980 -0.1
30/01/2012
4.23
 0 4.23 4.23 4.23 0 0 0
20/01/2012
4.23
 0 4.23 4.23 4.23 0 0 0
19/01/2012
4.23
 20 4.03 4.23 4.23 0 0 0
18/01/2012
4.03
 5,000 4.17 4.17 4.03 0 0 0
17/01/2012
4.17
 196,000 3.99 4.17 3.84 0 0 0
16/01/2012
3.99
 82,430 3.97 4.03 3.99 0 82,430 -2.3
13/01/2012
3.97
 26,600 4.09 4.09 3.97 0 23,300 -0.6
12/01/2012
4.09
 620 4.27 4.27 4.09 0 0 0
11/01/2012
4.27
 5,330 4.16 4.27 3.96 0 520 -0.0
10/01/2012
4.16
 0 4.16 4.16 4.16 0 0 0
09/01/2012
4.16
 500 4.27 4.27 4.16 0 0 0
06/01/2012
4.27
 100 4.16 4.27 4.27 0 100 -0.0
05/01/2012
4.16
 900 4.30 4.30 4.16 0 0 0
04/01/2012
4.30
 4,020 4.30 4.30 4.13 0 0 0
03/01/2012
4.30
 850 4.44 4.44 4.30 0 0 0
30/12/2011
4.44
 13,970 4.30 4.44 4.30 0 800 -0.0
29/12/2011
4.30
 6,160 4.30 4.30 4.13 0 5,200 -0.2
28/12/2011
4.30
 35,270 4.16 4.30 4.16 0 7,370 -0.2
27/12/2011
4.16
 2,100 4.24 4.24 4.16 0 0 0
26/12/2011
4.24
 5,110 4.30 4.30 4.24 0 0 0
23/12/2011
4.30
 37,810 4.23 4.30 4.23 0 0 0
22/12/2011
4.23
 3,200 4.14 4.23 4.14 0 0 0
21/12/2011
4.14
 100 4.23 4.23 4.14 0 0 0
20/12/2011
4.23
 4,900 4.30 4.30 4.23 0 0 0
19/12/2011
4.30
 2,250 4.30 4.30 4.09 0 0 0
16/12/2011
4.30
 5,560 4.23 4.30 4.03 0 0 0
15/12/2011
4.23
 17,400 4.44 4.44 4.23 0 0 0
14/12/2011
4.44
 8,570 4.44 4.44 4.30 0 0 0
13/12/2011
4.44
 3,000 4.44 4.44 4.44 0 0 0
12/12/2011
4.44
 5,030 4.37 4.44 4.34 0 0 0
09/12/2011
4.37
 5,000 4.33 4.37 4.37 0 0 0
08/12/2011: Cổ tức tiền mặt tỉ lệ: 16%
08/12/2011
4.33
 7,430 4.33 4.55 4.33 0 0 0
07/12/2011
4.33
 18,000 4.25 4.33 4.25 0 810 -0.0
06/12/2011
4.25
 3,010 4.23 4.25 4.23 0 0 0
05/12/2011
4.23
 10,110 4.04 4.23 4.04 0 1,000 -0.0
02/12/2011
4.04
 20,750 3.98 4.04 3.96 1,000 0 0.0
01/12/2011
3.98
 8,650 3.96 4.00 3.96 0 1,000 -0.0
30/11/2011
3.96
 21,240 3.88 3.98 3.89 0 1,000 -0.0
29/11/2011
3.88
 99,320 3.84 3.88 3.83 0 1,000 -0.0
28/11/2011
3.84
 7,100 3.81 3.84 3.81 0 0 0
25/11/2011
3.81
 4,800 3.81 3.81 3.81 0 0 0
24/11/2011
3.81
 47,500 3.81 3.84 3.81 0 0 0
23/11/2011
3.81
 17,000 3.80 3.81 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |