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)
03/05/2024
22.03
 637,200 22.58 22.93 21.89 100 42,200 -1.4
02/05/2024
22.24
 514,600 22.17 22.24 21.69 16,900 10,500 0.2
26/04/2024
22.17
 715,200 21.41 22.24 21.41 20,000 87,900 -2.2
25/04/2024
22.03
 455,000 22.03 22.17 21.45 5,700 125,900 -3.8
24/04/2024
22.13
 775,300 21.34 22.38 21.34 95,500 75,400 0.6
23/04/2024
21.00
 360,000 21.07 21.24 20.65 33,500 44,300 -0.3
22/04/2024
21.07
 407,200 20.65 21.34 20.52 79,400 8,300 2.1
19/04/2024
20.24
 1,047,500 20.72 21.34 20.07 235,900 800 7.0
17/04/2024
21.34
 484,300 22.10 22.44 21.34 23,200 26,700 -0.1
16/04/2024
22.03
 1,169,900 22.31 22.31 21.07 144,600 188,100 -1.4
15/04/2024
22.24
 1,099,500 23.82 23.82 22.24 400 265,300 -9.0
12/04/2024
23.89
 879,600 23.68 23.96 23.27 33,800 139,800 -3.6
11/04/2024
23.48
 852,200 22.72 23.51 22.55 198,700 85,100 3.8
10/04/2024
23.00
 571,000 23.82 23.82 23.00 6,200 15,900 -0.3
09/04/2024
23.79
 1,064,300 23.10 23.86 23.00 268,800 600 9.1
08/04/2024
23.20
 2,559,400 24.92 24.99 23.20 307,400 4,300 10.5
05/04/2024
24.92
 918,800 25.47 25.61 24.89 12,600 50,100 -1.4
04/04/2024
25.75
 1,021,400 25.82 25.82 25.13 10,000 800 0.3
03/04/2024
25.82
 1,441,200 26.47 26.47 25.78 3,600 42,700 -1.5
02/04/2024
26.47
 1,004,600 25.82 26.47 25.54 59,500 73,300 -0.5
01/04/2024
25.99
 1,274,700 26.44 26.44 25.58 200 222,600 -8.4
29/03/2024
26.54
 1,219,200 27.20 27.20 26.44 18,700 87,800 -2.7
28/03/2024
27.20
 1,763,700 26.16 27.20 25.82 74,500 34,900 1.5
27/03/2024
26.16
 1,235,400 25.47 26.30 25.34 168,200 1,100 6.3
26/03/2024
25.47
 796,200 24.96 25.71 24.92 130,700 16,500 4.2
25/03/2024
24.96
 1,507,000 26.27 26.27 24.75 13,600 86,200 -2.7
22/03/2024
26.16
 1,185,500 26.58 26.61 25.89 25,600 123,000 -3.7
21/03/2024
26.27
 1,931,100 26.09 26.30 25.71 4,500 320,900 -11.9
20/03/2024
25.89
 1,072,900 25.16 25.99 24.92 117,200 53,000 2.4
19/03/2024
25.47
 1,511,600 25.96 26.16 25.16 19,100 191,000 -6.4
18/03/2024
26.16
 2,856,900 26.51 26.89 24.54 123,300 372,500 -9.4
15/03/2024
26.37
 2,271,300 24.82 26.37 24.44 273,000 71,900 7.3
14/03/2024
25.03
 2,134,500 24.10 25.51 24.10 187,000 7,800 6.4
13/03/2024
23.86
 3,253,600 22.48 23.86 22.38 419,700 9,400 14.0
12/03/2024
22.31
 1,436,100 21.62 22.38 21.07 151,000 0 4.8
11/03/2024
21.62
 689,800 21.69 22.03 21.24 0 0 0
08/03/2024
21.76
 1,300,100 22.65 22.72 21.65 8,400 19,200 -0.4
07/03/2024
22.34
 1,419,900 22.03 22.58 21.79 59,000 235,700 -5.7
06/03/2024
21.89
 438,300 22.51 22.51 21.89 0 28,900 -0.9
05/03/2024
22.58
 755,100 22.51 22.72 22.24 3,200 0 0.1
04/03/2024
22.58
 1,631,900 21.96 22.72 21.96 404,100 229,900 5.7
01/03/2024
22.00
 666,500 21.82 22.03 21.55 28,700 0 0.9
29/02/2024
22.00
 965,500 22.27 22.27 21.48 34,000 60,800 -0.8
28/02/2024
22.10
 793,900 22.31 22.31 21.72 15,100 51,700 -1.2
27/02/2024
22.31
 1,244,600 22.17 22.41 21.72 0 157,200 -5.0
26/02/2024
22.03
 1,012,400 21.62 22.03 21.41 46,600 42,700 0.1
23/02/2024
21.62
 1,073,600 22.38 22.55 21.41 31,200 78,600 -1.5
22/02/2024
22.38
 1,253,000 21.69 22.38 21.41 176,500 45,900 4.1
21/02/2024
21.65
 831,300 21.82 21.86 21.27 1,300 59,700 -1.8
20/02/2024
21.58
 898,200 21.10 21.62 21.10 10,600 29,100 -0.6
19/02/2024
21.31
 613,400 21.34 22.00 21.21 42,200 23,345 0.6
16/02/2024
21.34
 1,077,800 20.79 22.00 20.79 49,200 106,500 -1.8
15/02/2024
21.21
 1,171,700 19.90 21.21 19.83 69,200 32,700 1.1
07/02/2024
19.83
 471,400 19.79 19.90 19.42 33,500 92,900 -1.7
06/02/2024
19.79
 398,000 20.17 20.17 19.79 2,800 73,900 -2.1
05/02/2024
19.97
 511,700 19.69 20.24 19.69 41,810 90,100 -1.4
02/02/2024
19.69
 471,000 20.34 20.34 19.69 4,000 144,100 -4.1
01/02/2024
20.07
 469,700 20.24 20.24 19.69 70,000 3,700 1.9
31/01/2024
19.97
 1,900,800 19.42 20.31 19.42 404,900 140,000 7.7
30/01/2024
19.21
 970,100 18.55 19.21 18.38 185,800 27,200 4.4
29/01/2024
18.49
 339,800 18.45 18.76 18.45 0 0 0
26/01/2024
18.45
 215,300 18.31 18.73 18.31 0 11,100 -0.3
25/01/2024
18.24
 146,900 18.35 18.52 18.21 0 3,800 -0.1
24/01/2024
18.31
 226,800 18.55 18.55 18.31 600 0 0.0
23/01/2024
18.59
 209,600 18.59 18.66 18.49 0 0 0
22/01/2024
18.59
 474,800 18.59 18.66 18.31 12,400 11,100 0.0
19/01/2024
18.59
 357,800 18.83 18.97 18.59 0 11,400 -0.3
18/01/2024
18.83
 861,400 18.90 18.97 18.45 37,600 69,500 -0.9
17/01/2024
18.80
 1,272,300 17.83 18.80 17.80 93,700 2,000 2.4
16/01/2024
17.83
 538,700 17.28 18.00 17.07 11,400 0 0.3
15/01/2024
17.28
 219,500 17.52 17.73 17.25 0 4,300 -0.1
12/01/2024
17.52
 482,500 17.66 17.76 17.32 2,700 3,500 -0.0
11/01/2024
17.73
 278,900 17.90 17.97 17.66 2,000 3,000 -0.0
10/01/2024
17.90
 579,000 18.07 18.18 17.59 132,400 8,200 3.2
09/01/2024
18.07
 1,107,400 17.73 18.42 17.73 188,800 37,700 4.0
08/01/2024
17.63
 386,300 17.56 17.69 17.49 9,100 37,000 -0.7
05/01/2024
17.56
 595,200 17.66 17.69 17.32 32,000 117,700 -2.2
04/01/2024
17.69
 611,300 17.90 18.11 17.69 68,000 7,100 1.6
03/01/2024
17.87
 853,700 17.14 17.90 17.11 26,700 0 0.7
02/01/2024
17.14
 355,300 17.18 17.38 17.14 12,000 0 0.3
29/12/2023
17.18
 344,800 17.07 17.25 16.97 2,500 91,900 -2.2
28/12/2023
17.07
 382,600 17.14 17.21 17.01 1,000 76,800 -1.9
27/12/2023
17.14
 395,800 17.32 17.38 17.14 300 92,100 -2.3
26/12/2023
17.32
 495,800 17.49 17.69 16.28 800 237,900 -6.0
25/12/2023
17.49
 136,500 17.07 17.49 17.07 9,500 0 0.2
22/12/2023
17.07
 190,800 17.14 17.35 17.07 10,100 57,500 -1.2
21/12/2023
17.14
 175,400 17.32 17.32 17.04 5,400 50,000 -1.1
20/12/2023
17.32
 201,100 17.21 17.42 17.14 5,900 89,000 -2.1
19/12/2023
17.21
 260,600 16.97 17.21 16.87 1,400 94,000 -2.3
18/12/2023
16.97
 230,700 17.18 17.21 16.97 4,200 1,900 0.1
15/12/2023
17.18
 235,500 17.21 17.42 17.14 1,000 0 0.0
14/12/2023
17.21
 387,800 17.56 17.87 17.21 0 2,300 -0.1
13/12/2023
17.56
 426,000 18.11 18.38 17.56 0 14,900 -0.4
12/12/2023
18.11
 503,700 17.90 18.55 17.80 5,000 7,600 -0.1
11/12/2023
17.90
 675,400 18.31 18.31 17.80 10,400 21,400 -0.3
08/12/2023
18.31
 435,500 18.38 18.73 18.21 13,300 20,500 -0.2
07/12/2023
18.38
 807,200 18.62 18.86 18.14 26,700 13,200 0.4
06/12/2023
18.62
 677,700 18.24 18.69 18.24 4,100 1,300 0.1
05/12/2023
18.24
 804,200 17.83 18.45 17.63 700 0 0.0
04/12/2023
17.83
 629,600 17.32 18.00 17.35 40,500 300 1.0

Chính sách bảo mật | Điều khoản sử dụng |