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

6.66
-0.04
(-0.60%)
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
(2026-07-01) 		-5.05 -42.98% 7,363,300 140,443 0
6.55
11.75
6.66
2 tháng
(2026-06-01) 		-5.55 -45.31% 9,370,700 152,043 0
6.55
12.25
6.66
3 tháng
(2026-05-04) 		-6.65 -49.81% 12,147,000 138,220 0
6.55
13.40
6.66
6 tháng
(2026-02-02) 		-7.85 -53.95% 29,371,000 -42,900 -1.6
6.55
15.45
6.66
12 tháng
(2025-08-05) 		-12.30 -64.74% 89,616,100 -217,100 -7.2
6.55
21.40
6.66
24 tháng
(2024-08-12) 		-13.37 -66.62% 233,308,100 -717,451 -23.6
6.55
22.70
6.66
36 tháng
(2023-08-16) 		-14.02 -67.67% 441,635,800 -2,194,201 -68.5
6.55
27.20
6.66
60 tháng
(2021-08-26) 		-27.64 -80.49% 794,278,900 -2,021,728 -98.8
6.55
56.93
6.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2009
3.02
 392,180 2.97 3.05 2.93 0 1,140 0
28/09/2009
2.97
 539,490 2.83 2.97 2.84 87,570 500 0
25/09/2009
2.83
 369,660 2.70 2.83 2.70 0 0 0
24/09/2009
2.70
 275,540 2.68 2.76 2.60 0 0 0
23/09/2009
2.68
 380,420 2.82 2.85 2.68 0 1,000 0
22/09/2009
2.82
 285,090 2.77 2.85 2.73 42,990 3,870 0
21/09/2009
2.77
 631,050 2.64 2.77 2.75 6,200 103,060 0
18/09/2009
2.64
 403,330 2.52 2.64 2.55 0 0 0
17/09/2009
2.52
 91,330 2.52 2.54 2.47 0 11,000 0
16/09/2009
2.52
 166,960 2.52 2.55 2.50 1,000 0 0
15/09/2009
2.52
 230,050 2.50 2.57 2.46 130 0 0
14/09/2009
2.50
 138,120 2.53 2.55 2.49 4,050 200 0
11/09/2009
2.53
 138,310 2.54 2.56 2.53 30 0 0
10/09/2009
2.54
 141,580 2.52 2.55 2.47 100 0 0
09/09/2009
2.52
 93,900 2.49 2.58 2.49 1,000 1,700 0
08/09/2009
2.49
 218,470 2.38 2.49 2.40 9,170 4,000 0
07/09/2009
2.38
 117,990 2.46 2.46 2.34 2,900 0 0
04/09/2009
2.46
 251,350 2.58 2.59 2.46 0 5,000 0
03/09/2009
2.58
 150,830 2.64 2.64 2.53 630 0 0
02/09/2009
2.64
 0 2.64 2.64 2.64 0 0 0
01/09/2009
2.64
 370,470 2.64 2.71 2.61 150 10,000 0
31/08/2009
2.64
 382,220 2.52 2.64 2.61 67,750 175,000 0
28/08/2009
2.52
 296,620 2.41 2.52 2.42 16,000 0 0
27/08/2009
2.41
 205,010 2.31 2.42 2.30 20 40,000 0
26/08/2009
2.31
 141,110 2.31 2.36 2.30 0 60,440 0
25/08/2009
2.31
 163,820 2.38 2.38 2.29 500 11,500 0
24/08/2009
2.38
 130,430 2.36 2.40 2.36 0 5,000 0
21/08/2009
2.36
 420,290 2.25 2.36 2.29 0 2,500 0
20/08/2009
2.25
 109,540 2.21 2.25 2.21 360 0 0
19/08/2009
2.21
 113,100 2.16 2.21 2.16 210 1,000 0
18/08/2009
2.16
 121,670 2.16 2.17 2.11 100 0 0
17/08/2009
2.16
 118,860 2.19 2.19 2.15 0 0 0
14/08/2009
2.19
 161,390 2.21 2.22 2.18 11,830 30,000 0
13/08/2009
2.21
 103,360 2.17 2.23 2.19 110 36,420 0
12/08/2009
2.17
 157,170 2.17 2.18 2.15 200 30,000 0
11/08/2009
2.17
 81,670 2.15 2.17 2.11 0 4,000 0
10/08/2009
2.15
 68,880 2.08 2.15 2.08 0 0 0
07/08/2009
2.08
 97,340 2.08 2.11 2.06 0 0 0
06/08/2009
2.08
 116,220 2.06 2.14 2.06 0 6,170 0
05/08/2009
2.06
 126,810 2.03 2.08 2.03 5,000 31,000 0
04/08/2009
2.03
 74,810 2.01 2.04 2.01 400 0 0
03/08/2009
2.01
 70,740 2.01 2.04 2.00 100 10,300 0
31/07/2009
2.01
 96,000 2.01 2.04 1.99 0 0 0
30/07/2009
2.01
 69,280 2.02 2.02 1.97 0 0 0
29/07/2009
2.02
 102,140 1.98 2.04 1.98 2,500 0 0
28/07/2009
1.98
 166,870 2.02 2.04 1.98 25,000 0 0
27/07/2009
2.02
 108,080 1.99 2.07 1.98 4,100 0 0
24/07/2009
1.99
 124,820 1.90 1.99 1.99 0 0 0
23/07/2009
1.90
 29,130 1.81 1.90 1.81 0 0 0
22/07/2009
1.81
 25,690 1.81 1.85 1.79 0 0 0
21/07/2009
1.81
 68,010 1.79 1.81 1.79 0 0 0
20/07/2009
1.79
 33,230 1.88 1.88 1.79 0 0 0
17/07/2009
1.88
 38,650 1.90 1.90 1.86 0 0 0
16/07/2009
1.90
 88,040 1.81 1.90 1.85 0 0 0
15/07/2009
1.81
 22,440 1.79 1.84 1.79 0 0 0
14/07/2009
1.79
 32,590 1.79 1.81 1.73 0 0 0
13/07/2009
1.79
 21,540 1.85 1.85 1.78 0 0 0
10/07/2009
1.85
 50,740 1.93 1.93 1.85 0 0 0
09/07/2009
1.93
 63,100 1.95 1.95 1.88 0 0 0
08/07/2009
1.95
 45,140 1.95 1.95 1.89 0 0 0
07/07/2009
1.95
 54,850 1.91 1.95 1.86 1,000 0 0
06/07/2009
1.91
 82,010 1.82 1.91 1.86 900 0 0
03/07/2009
1.82
 36,400 1.75 1.84 1.73 0 0 0
02/07/2009
1.75
 70,110 1.67 1.75 1.62 0 0 0
01/07/2009
1.67
 99,120 1.75 1.75 1.67 0 2,500 0
30/06/2009
1.75
 134,580 1.84 1.84 1.75 0 5,500 0
29/06/2009
1.84
 51,670 1.85 1.87 1.82 0 2,000 0
26/06/2009
1.85
 66,180 1.85 1.89 1.82 0 0 0
25/06/2009
1.85
 110,520 1.88 1.91 1.83 0 6,000 0
24/06/2009
1.88
 257,590 1.79 1.88 1.85 0 144,030 0
23/06/2009
1.79
 77,020 1.88 1.88 1.79 0 4,000 0
22/06/2009
1.88
 150,720 1.98 1.98 1.88 2,300 0 0
19/06/2009
1.98
 105,230 1.98 2.02 1.90 1,000 0 0
18/06/2009
1.98
 234,840 1.89 1.98 1.89 0 114,680 0
17/06/2009
1.89
 400,590 1.98 1.98 1.88 10,200 0 0
16/06/2009
1.98
 71,950 2.08 2.08 1.98 0 0 0
15/06/2009
2.08
 209,790 2.18 2.18 2.08 0 0 0
12/06/2009
2.18
 368,000 2.29 2.33 2.18 50 0 0
11/06/2009
2.29
 235,890 2.32 2.37 2.26 5,000 0 0
10/06/2009
2.32
 187,370 2.44 2.44 2.32 0 3,000 0
09/06/2009
2.44
 235,900 2.42 2.46 2.31 0 0 0
08/06/2009
2.42
 209,290 2.31 2.42 2.42 0 125,000 0
05/06/2009
2.31
 114,530 2.21 2.31 2.31 0 76,000 0
04/06/2009
2.21
 297,170 2.11 2.21 2.16 3,000 126,100 0
03/06/2009
2.11
 157,010 2.13 2.14 2.08 0 0 0
02/06/2009
2.13
 248,050 2.05 2.14 2.10 2,000 2,450 0
01/06/2009
2.05
 135,430 2.00 2.06 1.98 0 0 0
29/05/2009
2.00
 74,380 1.96 2.00 1.96 0 0 0
28/05/2009
1.96
 161,300 1.98 2.00 1.92 0 700 0
27/05/2009
1.98
 177,830 2.04 2.07 1.95 0 2,400 0
26/05/2009
2.04
 249,140 1.99 2.06 2.01 20 0 0
25/05/2009
1.99
 188,860 1.90 1.99 1.87 0 700 0
22/05/2009
1.90
 137,580 1.99 1.99 1.90 2,430 8,280 0
21/05/2009
1.99
 145,990 2.06 2.06 1.99 0 0 0
20/05/2009
2.06
 156,030 1.98 2.06 1.98 0 0 0
19/05/2009
1.98
 474,680 1.89 1.98 1.94 0 111,500 0
18/05/2009
1.89
 154,060 1.89 1.92 1.87 0 0 0
15/05/2009
1.89
 156,000 1.80 1.89 1.81 0 3,880 0
14/05/2009
1.80
 199,320 1.90 1.90 1.80 0 1,000 0
13/05/2009: Cổ tức tiền mặt tỉ lệ: 10%
13/05/2009
1.90
 210,160 1.82 1.91 1.86 0 8,470 0

Chính sách bảo mật | Điều khoản sử dụng |