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

14.65
-0.10
(-0.68%)
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
(2025-11-04) 		-1.15 -7.26% 3,493,200 -41,900 -0.6
14.65
15.85
14.75
2 tháng
(2025-10-06) 		-2.35 -13.78% 9,344,100 -41,800 -0.7
14.60
17.05
14.75
3 tháng
(2025-09-05) 		-5 -25.38% 19,695,800 -408,900 -7.8
14.60
20
14.75
6 tháng
(2025-06-09) 		-2.80 -16% 96,041,600 -265,400 -11.9
14.60
21.40
14.75
12 tháng
(2024-12-09) 		-7.15 -32.72% 168,057,300 -467,769 -18.3
13.30
22.70
14.75
24 tháng
(2023-12-15) 		-2.48 -14.42% 325,577,900 -1,820,401 -58.4
13.30
27.20
14.75
36 tháng
(2022-12-20) 		0.10 0.71% 541,618,600 -1,341,204 -46.0
12.50
27.20
14.75
60 tháng
(2020-12-30) 		-5.26 -26.34% 839,327,700 -3,236,938 -166.8
10.98
56.93
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
21.24
 181,700 21.27 21.34 20.90 3,300 29,800 -0.8
23/09/2024
20.93
 231,800 21.48 21.48 20.86 100 0 0.0
20/09/2024
21.48
 351,100 21.38 21.76 21.38 12,700 2,100 0.3
19/09/2024
21.27
 616,600 20.00 21.27 20.00 73,000 2,400 2.1
18/09/2024
19.90
 85,900 19.79 19.97 19.79 0 0 0
17/09/2024
19.79
 79,900 19.45 19.79 19.45 2,200 1,500 0.0
16/09/2024
19.62
 121,600 19.97 20.03 19.59 0 0 0
13/09/2024
19.90
 64,100 19.97 19.97 19.79 0 0 0
12/09/2024
19.97
 94,000 19.90 20.31 19.90 0 6,100 -0.2
11/09/2024
19.76
 67,600 19.76 19.76 19.52 200 2,100 -0.1
10/09/2024
19.76
 114,900 20.10 20.10 19.62 0 11,500 -0.3
09/09/2024
19.83
 145,900 20.03 20.03 19.83 0 0 0
06/09/2024
20.03
 89,000 19.90 20.10 19.83 8,600 200 0.2
05/09/2024
20.03
 143,900 20.10 20.21 19.83 0 4,700 -0.1
04/09/2024
20.10
 141,800 20.28 20.28 19.97 300 7,200 -0.2
30/08/2024
20.38
 136,300 20.14 20.48 20.14 100 500 -0.0
29/08/2024
20.10
 127,500 20.31 20.34 20.03 0 11,800 -0.3
28/08/2024
20.28
 134,400 20.38 20.48 19.97 0 3,900 -0.1
27/08/2024
20.38
 223,600 20.55 20.55 20.14 0 28,000 -0.8
26/08/2024
20.55
 190,400 21.00 21.00 20.55 12,500 23,200 -0.3
23/08/2024
20.69
 118,500 20.86 20.86 20.45 1,000 4,700 -0.1
22/08/2024
20.69
 229,500 20.96 21.00 20.55 12,700 14,600 -0.1
21/08/2024
21.00
 271,200 20.93 21.27 20.86 31,100 2,300 0.9
20/08/2024
20.93
 226,700 20.86 21.10 20.65 20,200 700 0.6
19/08/2024
20.86
 236,500 20.45 21.00 20.45 13,100 200 0.4
16/08/2024
20.45
 358,000 19.38 20.52 19.38 14,900 13,100 0.1
15/08/2024
19.38
 176,200 19.76 19.76 19.31 1,700 9,700 -0.2
14/08/2024
19.76
 105,900 20.10 20.10 19.76 100 8,900 -0.3
13/08/2024
19.90
 143,400 20.07 20.17 19.83 0 14,800 -0.4
12/08/2024
20.07
 220,100 20.17 20.52 20.03 1,900 1,800 0.0
09/08/2024
20.03
 138,900 19.83 20.17 19.83 200 0 0.0
08/08/2024
19.83
 495,500 19.38 20.31 19.14 20,200 7,200 0.4
07/08/2024
19.42
 149,900 19.48 19.59 19.00 1,400 70,700 -1.9
06/08/2024
19.38
 269,400 19.48 19.55 18.93 1,700 110,300 -3.0
05/08/2024
19.07
 413,000 19.04 19.93 19.04 10,500 600 0.3
02/08/2024
20.34
 341,100 20.00 20.38 19.93 20,900 160,000 -4.0
01/08/2024
20.00
 384,300 21.14 21.14 19.83 13,300 12,900 0.0
31/07/2024
21.14
 227,400 21.62 21.72 21.07 0 29,500 -0.9
30/07/2024
21.62
 278,600 21.79 21.96 21.41 400 35,100 -1.1
29/07/2024
21.79
 237,800 21.55 22.00 21.55 400 35,100 -1.1
26/07/2024
21.55
 190,900 21.31 21.55 21.10 1,000 700 0.0
25/07/2024
21.14
 252,300 21.00 21.27 20.79 4,600 70,500 -2.0
24/07/2024
21.14
 531,800 19.97 21.14 19.93 76,300 120,000 -1.3
23/07/2024
19.97
 717,300 21.34 21.34 19.97 8,800 287,200 -8.4
22/07/2024
21.00
 494,200 21.34 21.34 20.96 1,400 34,000 -1.0
19/07/2024
21.34
 740,800 22.00 22.00 21.34 0 61,200 -1.9
18/07/2024
22.00
 624,900 22.03 22.10 21.41 20,000 0 0.6
17/07/2024
22.03
 669,000 23.37 23.37 21.72 13,400 38,200 -0.8
16/07/2024
23.34
 447,800 23.37 23.68 23.17 61,100 12,600 1.7
15/07/2024
23.17
 183,300 23.41 23.41 23.10 100 0 0.0
12/07/2024
23.13
 321,300 23.61 23.61 23.06 0 53,300 -1.8
11/07/2024
23.27
 375,400 23.41 23.75 23.10 0 22,900 -0.8
10/07/2024
23.20
 429,800 23.68 23.68 23.20 0 4,400 -0.2
09/07/2024
23.61
 778,800 23.06 23.79 23.06 93,700 100 3.2
08/07/2024
23.06
 358,500 22.93 23.37 22.93 0 6,900 -0.2
05/07/2024
23.13
 506,900 23.06 23.61 23.00 26,000 900 0.9
04/07/2024
22.93
 245,300 23.20 23.24 22.86 0 100 -0.0
03/07/2024
23.03
 269,800 22.69 23.20 22.69 7,300 0 0.2
02/07/2024
22.69
 248,900 22.72 22.89 22.62 0 0 0
01/07/2024
22.62
 204,300 22.38 22.89 22.38 300 0 0.0
28/06/2024
22.38
 427,700 22.93 22.93 22.38 0 800 -0.0
27/06/2024
22.75
 390,600 22.72 23.10 22.69 0 17,000 -0.6
26/06/2024
22.72
 392,500 22.41 22.79 22.41 0 7,100 -0.2
25/06/2024
22.44
 367,100 22.51 22.51 22.17 800 3,200 -0.1
24/06/2024
22.31
 1,563,200 23.79 23.89 22.24 17,900 5,800 0.4
21/06/2024
23.89
 695,400 23.75 24.23 23.75 200 5,300 -0.2
20/06/2024
23.75
 575,800 24.23 24.30 23.68 0 4,500 -0.2
19/06/2024
24.13
 512,000 24.10 24.23 23.89 0 5,500 -0.2
18/06/2024
23.96
 577,300 24.03 24.17 23.79 18,000 43,400 -0.9
17/06/2024
23.92
 766,800 24.17 24.37 23.82 7,600 3,900 0.1
14/06/2024
24.10
 1,242,200 25.61 25.61 24.10 29,400 1,000 1.0
13/06/2024
25.58
 1,459,600 25.47 26.09 25.13 119,900 85,100 1.3
12/06/2024
25.27
 899,500 24.85 25.30 24.54 1,400 0 0.1
11/06/2024
24.79
 818,500 25.34 25.34 24.65 0 25,515 -0.9
10/06/2024
25.13
 1,170,500 24.79 25.61 24.79 31,100 500 1.1
07/06/2024
24.68
 705,800 25.06 25.16 24.44 0 38,100 -1.4
06/06/2024
24.92
 1,102,500 24.79 25.20 24.51 47,400 44,900 0.1
05/06/2024
24.58
 1,128,800 25.13 25.27 24.54 0 259,200 -9.4
04/06/2024
24.92
 1,016,800 25.16 25.47 24.82 0 0 0
03/06/2024
25.16
 779,200 25.61 25.61 25.06 2,500 51,600 -1.8
31/05/2024
25.27
 2,481,300 23.92 25.47 23.48 341,800 28,600 11.4
30/05/2024
23.89
 780,500 23.89 24.06 23.41 0 39,600 -1.4
29/05/2024
24.10
 1,270,500 24.10 24.61 23.89 42,000 14,200 1.0
28/05/2024
24.10
 582,600 23.65 24.10 23.41 29,800 37,700 -0.3
27/05/2024
23.27
 534,100 23.27 23.58 23.10 0 0 0
24/05/2024
23.58
 1,449,400 24.34 24.54 23.06 700 0 0.0
23/05/2024
24.44
 1,262,400 24.10 24.58 23.82 22,300 900 0.8
22/05/2024
24.10
 1,116,100 25.06 25.06 24.10 10,600 35,800 -0.9
21/05/2024
24.85
 1,639,100 24.10 25.10 23.86 0 23,600 -0.8
20/05/2024
24.10
 1,429,600 25.13 25.13 23.96 2,400 327,300 -11.5
17/05/2024
24.30
 1,374,500 23.96 24.65 23.68 8,100 4,800 0.1
16/05/2024
23.82
 898,100 24.37 24.37 23.61 0 79,700 -2.8
15/05/2024
23.92
 1,606,300 22.69 24.10 22.69 275,200 4,500 9.3
14/05/2024
22.69
 576,700 22.89 22.89 22.48 0 19,400 -0.6
13/05/2024
22.86
 474,700 23.00 23.34 22.72 1,600 9,800 -0.3
10/05/2024
22.72
 526,400 23.13 23.13 22.62 10,000 38,900 -1.0
09/05/2024
23.10
 641,800 23.72 23.75 22.86 6,700 126,300 -4.1
08/05/2024
23.37
 1,031,800 22.58 24.10 22.44 600 24,200 -0.8
07/05/2024
23.00
 662,000 23.06 23.06 22.55 2,900 14,900 -0.4
06/05/2024
23.06
 893,000 22.38 23.27 22.03 101,300 900 3.3

Chính sách bảo mật | Điều khoản sử dụng |