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

7.55
-0.05
(-0.66%)
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
(2026-08-17) 		-0.71 -8.54% 2,210,000 -174,557 0
7.50
8.31
7.55
2 tháng
(2026-07-16) 		-0.82 -9.74% 9,525,700 -178,168 0
6.55
8.69
7.55
3 tháng
(2026-06-16) 		-4.15 -35.32% 14,152,900 -193,624 0
6.55
11.85
7.55
6 tháng
(2026-03-18) 		-6.55 -46.29% 24,185,400 -288,967 -0.4
6.55
14.15
7.55
12 tháng
(2025-09-19) 		-11.10 -59.36% 56,720,900 -548,567 -4.6
6.55
18.70
7.55
24 tháng
(2024-09-24) 		-13.64 -64.22% 233,981,100 -1,073,418 -24.6
6.55
22.70
7.55
36 tháng
(2023-10-02) 		-14.88 -66.19% 408,739,000 -2,318,268 -62.7
6.55
27.20
7.55
60 tháng
(2021-10-11) 		-32.45 -81.02% 782,398,600 -2,327,595 -94.9
6.55
56.93
7.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2007
3.60
 84,430 3.71 3.71 3.57 0 1,960 0
02/11/2007
3.71
 89,480 3.74 3.74 3.67 0 31,120 0
01/11/2007
3.74
 102,400 3.81 3.81 3.74 500 46,150 0
31/10/2007
3.81
 77,130 3.81 3.88 3.77 0 7,160 0
30/10/2007
3.81
 54,240 3.81 3.88 3.81 0 220 0
29/10/2007
3.81
 65,020 3.88 3.88 3.81 0 0 0
26/10/2007
3.88
 113,480 3.94 4.01 3.88 1,000 20,000 0
25/10/2007
3.94
 99,190 3.98 4.01 3.94 0 0 0
24/10/2007
3.98
 121,190 3.84 3.98 3.84 60,000 40,000 0
23/10/2007
3.84
 99,390 3.88 3.91 3.84 1,600 5,000 0
22/10/2007
3.88
 149,860 4.08 4.08 3.88 330 550 0
19/10/2007
4.08
 107,300 4.01 4.08 3.94 0 8,730 0
18/10/2007
4.01
 175,280 4.22 4.22 4.01 10,120 10,500 0
17/10/2007
4.22
 271,170 4.18 4.28 4.18 5,000 0 0
16/10/2007
4.18
 327,780 4.01 4.18 4.11 9,500 73,300 0
15/10/2007
4.01
 134,310 3.94 4.01 3.94 4,640 0 0
12/10/2007
3.94
 105,600 3.98 3.98 3.84 1,160 3,800 0
11/10/2007
3.98
 114,430 3.98 4.01 3.94 750 100 0
10/10/2007
3.98
 89,420 4.05 4.08 3.98 1,600 2,000 0
09/10/2007
4.05
 196,740 3.94 4.11 4.01 4,000 18,440 0
08/10/2007
3.94
 172,530 3.77 3.94 3.77 0 830 0
05/10/2007
3.77
 167,320 3.88 3.88 3.74 0 0 0
04/10/2007
3.88
 124,860 3.94 3.94 3.81 9,900 1,000 0
03/10/2007
3.94
 128,480 4.05 4.05 3.88 100 0 0
02/10/2007
4.05
 180,400 3.88 4.05 4.05 100 43,930 0
01/10/2007
3.88
 66,180 3.71 3.88 3.88 0 50,000 0
28/09/2007
3.71
 72,120 3.54 3.71 3.71 0 0 0
27/09/2007
3.54
 48,190 3.54 3.57 3.50 0 0 0
26/09/2007
3.54
 75,350 3.47 3.60 3.50 1,200 0 0
25/09/2007
3.47
 75,180 3.43 3.47 3.40 0 0 0
24/09/2007
3.43
 53,230 3.47 3.50 3.43 0 7,920 0
21/09/2007
3.47
 32,180 3.47 3.47 3.40 320 0 0
20/09/2007
3.47
 71,310 3.43 3.54 3.43 3,550 50,750 0
19/09/2007
3.43
 31,270 3.40 3.43 3.38 1,000 100 0
18/09/2007
3.40
 29,940 3.35 3.40 3.35 2,340 0 0
17/09/2007
3.35
 8,640 3.37 3.37 3.35 0 200 0
14/09/2007
3.37
 16,940 3.40 3.40 3.37 200 980 0
13/09/2007
3.40
 34,990 3.34 3.40 3.34 2,000 0 0
12/09/2007
3.34
 36,270 3.35 3.35 3.33 1,100 0 0
11/09/2007
3.35
 26,990 3.37 3.37 3.32 100 0 0
10/09/2007
3.37
 16,850 3.40 3.40 3.37 700 0 0
07/09/2007
3.40
 60,440 3.37 3.43 3.37 0 3,440 0
06/09/2007
3.37
 125,820 3.26 3.40 3.34 400 80,560 0
05/09/2007
3.26
 64,690 3.23 3.30 3.24 1,820 33,880 0
04/09/2007
3.23
 107,700 3.20 3.26 3.22 100 99,000 0
31/08/2007
3.20
 27,960 3.20 3.23 3.19 0 15,000 0
30/08/2007
3.20
 8,780 3.20 3.26 3.18 0 1,530 0
29/08/2007
3.20
 41,710 3.20 3.21 3.18 2,130 18,570 0
28/08/2007
3.20
 35,460 3.16 3.24 3.20 30 3,420 0
27/08/2007
3.16
 23,880 3.13 3.16 3.13 0 0 0
24/08/2007
3.13
 29,450 3.12 3.16 3.12 300 0 0
23/08/2007
3.12
 26,750 3.12 3.12 3.09 100 0 0
22/08/2007
3.12
 11,550 3.06 3.12 3.06 100 0 0
21/08/2007
3.06
 21,130 3.03 3.06 3.03 0 0 0
20/08/2007
3.03
 14,920 3.03 3.10 3.03 0 0 0
17/08/2007
3.03
 26,440 3.11 3.11 3.03 0 660 0
16/08/2007
3.11
 14,610 3.14 3.14 3.10 0 490 0
15/08/2007
3.14
 15,420 3.16 3.16 3.14 0 170 0
14/08/2007
3.16
 27,040 3.16 3.20 3.13 0 1,790 0
13/08/2007
3.16
 11,510 3.20 3.20 3.07 0 200 0
10/08/2007
3.20
 12,070 3.24 3.26 3.20 0 0 0
09/08/2007
3.24
 10,840 3.20 3.26 3.22 0 0 0
08/08/2007
3.20
 14,580 3.20 3.23 3.20 0 0 0
07/08/2007
3.20
 15,880 3.18 3.20 3.18 0 0 0
06/08/2007
3.18
 12,640 3.19 3.20 3.14 0 0 0
03/08/2007
3.19
 26,760 3.20 3.20 3.16 500 0 0
02/08/2007
3.20
 36,340 3.33 3.33 3.20 100 0 0
01/08/2007
3.33
 17,460 3.18 3.33 3.20 0 0 0
31/07/2007
3.18
 30,930 3.33 3.33 3.18 0 0 0
30/07/2007
3.33
 8,760 3.40 3.40 3.33 500 0 0
27/07/2007
3.40
 21,760 3.37 3.40 3.33 0 500 0
26/07/2007
3.37
 21,880 3.47 3.47 3.37 0 100 0
25/07/2007
3.47
 14,120 3.50 3.50 3.43 0 0 0
24/07/2007
3.50
 32,560 3.54 3.57 3.50 0 0 0
23/07/2007
3.54
 56,050 3.64 3.74 3.54 10 0 0
20/07/2007
3.64
 67,870 3.47 3.64 3.54 200 0 0
19/07/2007
3.47
 34,910 3.40 3.47 3.37 0 0 0
18/07/2007
3.40
 26,280 3.47 3.50 3.40 0 0 0
17/07/2007
3.47
 29,870 3.37 3.47 3.37 0 0 0
16/07/2007
3.37
 30,830 3.47 3.47 3.37 0 210 0
13/07/2007
3.47
 21,780 3.47 3.50 3.47 0 0 0
12/07/2007
3.47
 90,630 3.57 3.71 3.40 50 0 0
11/07/2007
3.57
 40,650 3.40 3.57 3.57 0 0 0
10/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/11 Giá: 32 (Volume + 110%, Ratio=1.10)
10/07/2007
3.40
 37,900 3.38 3.40 3.34 0 0 0
09/07/2007
3.38
 48,800 3.38 3.38 3.38 0 0 0
06/07/2007
3.38
 30,970 3.44 3.44 3.38 0 0 0
05/07/2007
3.44
 28,000 3.58 3.58 3.42 0 0 0
04/07/2007
3.58
 31,730 3.42 3.58 3.42 0 50 0
03/07/2007
3.42
 37,700 3.58 3.58 3.42 0 0 0
02/07/2007
3.58
 54,820 3.65 3.76 3.58 0 0 0
29/06/2007
3.65
 11,290 3.63 3.65 3.60 0 0 0
28/06/2007
3.63
 22,240 3.70 3.70 3.60 0 0 0
27/06/2007
3.70
 22,140 3.74 3.74 3.70 0 0 0
26/06/2007
3.74
 39,450 3.83 3.88 3.74 2,070 0 0
25/06/2007
3.83
 35,810 3.79 3.83 3.79 1,000 0 0
22/06/2007
3.79
 12,200 3.79 3.79 3.74 100 0 0
21/06/2007
3.79
 28,160 3.88 3.88 3.79 100 0 0
20/06/2007
3.88
 125,920 3.79 3.97 3.88 0 0 0
19/06/2007
3.79
 88,680 3.83 3.92 3.79 1,500 0 0
18/06/2007
3.83
 75,990 3.65 3.83 3.65 0 1,450 0

Chính sách bảo mật | Điều khoản sử dụng |