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

14.15
0.15
(1.07%)
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
(2026-02-23) 		-0.35 -2.41% 7,434,200 -85,600 -1.3
13.85
15.45
14
2 tháng
(2026-01-16) 		0 0% 13,125,200 -145,100 -2.0
13.30
15.45
14
3 tháng
(2025-12-17) 		0.35 2.54% 16,853,600 -121,400 -1.7
13.30
15.45
14
6 tháng
(2025-09-18) 		-4.55 -24.33% 32,813,100 -309,400 -5.1
13.30
18.70
14
12 tháng
(2025-03-24) 		-2.90 -17.01% 144,467,700 -306,015 -14.6
13.30
21.40
14
24 tháng
(2024-03-27) 		-12.01 -45.91% 287,661,400 -1,662,866 -52.0
13.30
27.20
14
36 tháng
(2023-04-03) 		-0.07 -0.47% 518,747,900 -1,284,781 -42.1
13.30
27.20
14
60 tháng
(2021-04-12) 		-21.28 -60.06% 821,671,700 -2,410,128 -122.4
10.98
56.93
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
22.05
 1,415,800 22.80 22.85 22 0 243,800 -5.4
24/12/2024
22.70
 1,065,600 22.70 23.10 22.35 21,700 68,000 -1.1
23/12/2024
22.70
 761,400 22.80 23.10 22.60 0 5,200 -0.1
20/12/2024
22.70
 2,654,200 21.80 22.75 21.80 380,800 0 8.6
19/12/2024
21.80
 1,086,000 21.75 22.50 21.30 68,057 18,500 1.1
18/12/2024
21.90
 493,800 21.60 22.15 21.40 5,200 47,100 -0.9
17/12/2024
21.60
 267,800 21.75 21.80 21.55 0 48,722 -1.1
16/12/2024
21.75
 325,500 22 22.05 21.60 300 52,800 -1.1
13/12/2024
22
 559,300 22.20 22.20 21.85 0 25,700 -0.6
12/12/2024
22.20
 1,231,700 21.55 22.45 21.55 113,800 15,117 2.1
11/12/2024
21.55
 391,300 21.70 21.90 21.50 1,800 29,500 -0.6
10/12/2024
21.70
 411,700 21.80 21.95 21.40 0 19,600 -0.4
09/12/2024
21.85
 468,400 21.30 21.85 21.30 21,800 26,000 -0.1
06/12/2024
21.45
 850,200 21.90 22.20 21.45 25,000 45,920 -0.5
05/12/2024
21.90
 787,100 21.25 22 21.20 24,400 3,694 0.4
04/12/2024
21.45
 1,047,900 21.80 21.85 21.25 34,600 25,600 0.2
03/12/2024
22
 1,121,800 22.55 22.55 22 8,800 19,388 -0.2
02/12/2024
22.65
 494,200 22.50 22.80 22.30 0 30,080 -0.7
29/11/2024
22.50
 1,616,900 21.60 22.55 21.60 71,100 81,400 -0.2
28/11/2024
21.65
 339,000 22 22 21.40 1,000 47,100 -1.0
27/11/2024
21.60
 575,000 21.65 22.30 21.50 1,200 131,500 -2.8
26/11/2024
21.70
 746,300 21.75 21.85 21.35 63,800 27,200 0.8
25/11/2024
21.65
 1,348,000 20.70 21.85 20.70 23,100 33,200 -0.2
22/11/2024
20.80
 365,500 21 21.10 20.75 12,600 19,700 -0.2
21/11/2024
21.05
 632,000 20.20 21.10 20.05 39,500 5,600 0.7
20/11/2024
20.30
 441,600 20 20.40 19.55 33,100 13,400 0.4
19/11/2024
20.05
 434,900 20.80 20.80 20 4,500 55,100 -1.0
18/11/2024
20.50
 433,200 20.20 20.70 20 41,000 5,300 0.7
15/11/2024
20.30
 511,100 20.80 20.80 20.25 9,900 55,800 -0.9
14/11/2024
21
 1,322,800 20.15 21.35 20.15 190,600 16,800 3.6
13/11/2024
20.10
 515,700 20.60 20.60 19.90 0 50,300 -1.0
12/11/2024
20.60
 356,200 20.85 20.90 20.35 800 74,300 -1.5
11/11/2024
20.75
 515,400 20.30 20.85 20.30 14,900 56,000 -0.8
08/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45.2467 (Volume + 45.25%, Ratio=0.45)
08/11/2024
20.20
 486,100 20.10 20.50 20.10 10,900 3,900 0.1
07/11/2024
19.97
 641,600 20.34 20.34 19.83 82,400 2,100 2.3
06/11/2024
20.14
 628,200 19.48 20.28 19.48 0 0 0
05/11/2024
19.48
 132,900 19.62 19.62 19.38 1,900 0 0.1
04/11/2024
19.59
 268,100 19.69 19.90 19.48 5,600 3,300 0.1
01/11/2024
19.42
 208,300 19.62 19.83 19.42 0 15,300 -0.4
31/10/2024
19.90
 151,000 20.28 20.28 19.83 3,100 0 0.1
30/10/2024
19.97
 250,300 19.83 20.24 19.83 0 3,000 -0.1
29/10/2024
19.83
 194,000 19.48 19.86 19.48 26,600 0 0.8
28/10/2024
19.38
 111,200 19.48 19.66 19.35 3,500 19,700 -0.5
25/10/2024
19.42
 155,200 19.48 19.55 19.35 0 200 -0.0
24/10/2024
19.45
 112,900 19.45 19.66 19.42 0 200 -0.0
23/10/2024
19.45
 125,300 19.48 19.48 19.31 2,000 200 0.1
22/10/2024
19.42
 248,300 19.55 19.69 19.28 0 1,100 -0.0
21/10/2024
19.66
 102,200 19.97 20.00 19.66 200 0 0.0
18/10/2024
19.90
 138,200 19.69 20.03 19.69 100 17,900 -0.5
17/10/2024
19.76
 178,200 19.52 19.83 19.48 0 1,200 -0.0
16/10/2024
19.48
 252,300 19.76 19.79 19.48 0 0 0
15/10/2024
19.83
 217,600 20.07 20.10 19.73 0 300 -0.0
14/10/2024
20.07
 218,800 20.21 20.34 20.07 0 0 0
11/10/2024
20.21
 216,100 20.31 20.31 20.10 0 0 0
10/10/2024
20.24
 214,000 20.28 20.38 20.17 1,000 0 0.0
09/10/2024
20.28
 200,700 20.17 20.28 20.17 0 0 0
08/10/2024
20.17
 100,600 20.28 20.28 20.10 0 0 0
07/10/2024
20.28
 115,200 20.17 20.28 20.07 0 0 0
04/10/2024
20.14
 87,500 20.07 20.34 19.97 300 0 0.0
03/10/2024
20.07
 525,300 20.69 20.83 20.07 0 67,300 -2.0
02/10/2024
20.79
 284,200 21.34 21.34 20.69 500 900 -0.0
01/10/2024
21.31
 404,600 21.69 21.76 21.31 0 0 0
30/09/2024
21.62
 719,700 21.10 21.69 21.10 64,500 1,900 2.0
27/09/2024
21.10
 330,700 21.17 21.27 21.03 1,900 200 0.1
26/09/2024
21.17
 366,400 21.21 21.41 21.03 0 16,300 -0.5
25/09/2024
21.21
 282,500 21.48 21.48 21.14 0 12,600 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |