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
(2025-11-05) 		-0.85 -5.45% 3,354,500 -30,000 -0.5
14.65
15.80
14.65
2 tháng
(2025-10-06) 		-2.30 -13.49% 9,499,800 -27,500 -0.5
14.60
17.05
14.65
3 tháng
(2025-09-08) 		-4.60 -23.77% 18,893,300 -293,500 -5.6
14.60
20
14.65
6 tháng
(2025-06-09) 		-2.75 -15.71% 96,197,300 -251,100 -11.7
14.60
21.40
14.65
12 tháng
(2024-12-10) 		-6.95 -32.03% 167,744,600 -449,269 -18.0
13.30
22.70
14.65
24 tháng
(2023-12-18) 		-2.22 -13.09% 325,498,100 -1,807,101 -58.2
13.30
27.20
14.65
36 tháng
(2022-12-21) 		-0.84 -5.41% 541,678,200 -1,326,904 -45.3
12.50
27.20
14.65
60 tháng
(2020-12-31) 		-5.49 -27.14% 839,225,980 -3,141,778 -164.1
10.98
56.93
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
17.32
 187,100 16.94 17.35 16.94 4,600 600 0.1
30/11/2023
16.94
 412,400 17.38 17.63 16.94 1,800 12,000 -0.2
29/11/2023
17.38
 397,100 17.04 17.42 17.04 19,100 300 0.5
28/11/2023
17.04
 472,200 17.04 17.11 16.52 21,200 15,200 0.1
27/11/2023
17.04
 234,400 17.35 17.76 16.97 25,300 9,700 0.4
24/11/2023
17.35
 761,000 17.35 17.45 16.52 1,300 17,600 -0.4
23/11/2023
17.35
 1,139,400 17.76 18.49 17.35 0 21,100 -0.6
22/11/2023
17.76
 415,100 17.56 18.00 17.56 1,000 3,800 -0.1
21/11/2023
17.56
 361,000 17.35 17.56 17.28 5,000 8,500 -0.1
20/11/2023
17.35
 581,600 17.32 17.42 16.59 72,400 400 1.8
17/11/2023
17.32
 1,102,600 17.87 18.18 17.25 2,000 25,400 -0.6
16/11/2023
17.87
 490,800 17.76 18.31 17.59 0 0 0
15/11/2023
17.76
 809,300 17.56 18.04 17.63 400 59,200 -1.5
14/11/2023
17.56
 1,005,200 17.11 17.69 17.21 10,000 19,100 -0.2
13/11/2023
17.11
 583,600 17.21 17.56 16.94 4,300 36,200 -0.8
10/11/2023
17.21
 721,300 17.25 17.63 17.07 1,600 28,100 -0.7
09/11/2023
17.25
 736,800 17.11 17.69 17.04 19,300 75,200 -1.4
08/11/2023
17.11
 773,100 16.01 17.11 15.97 75,800 9,000 1.6
07/11/2023
16.01
 547,600 15.87 16.70 15.66 10,100 16,500 -0.2
06/11/2023
15.87
 458,700 15.90 16.11 15.73 36,100 7,700 0.7
03/11/2023
15.90
 792,300 16.08 16.25 15.70 18,100 26,400 -0.2
02/11/2023
16.08
 771,800 15.04 16.08 15.28 40,500 0 0.9
01/11/2023
15.04
 1,188,500 15.32 15.32 14.25 89,600 133,500 -0.9
31/10/2023
15.32
 1,132,200 16.45 16.45 15.32 25,900 58,000 -0.7
30/10/2023
16.45
 266,800 17.01 17.21 16.45 12,200 0 0.3
27/10/2023
17.01
 1,286,600 17.76 17.83 16.52 200 0 0.0
26/10/2023
17.76
 859,000 19.07 19.07 17.76 900 8,700 -0.2
25/10/2023
19.07
 382,600 19.17 19.52 19.00 400 2,400 -0.1
24/10/2023
19.17
 358,400 18.80 19.17 18.66 0 12,400 -0.3
23/10/2023
18.80
 405,000 19.28 19.42 18.59 0 3,200 -0.1
20/10/2023
19.28
 817,700 18.69 19.28 17.90 14,000 22,400 -0.2
19/10/2023
18.69
 822,600 19.52 19.52 18.59 4,400 0 0.1
18/10/2023
19.52
 1,438,900 20.96 21.07 19.52 100 0 0.0
17/10/2023
20.96
 1,380,200 22.51 22.72 20.96 36,500 0 1.1
16/10/2023
22.51
 944,200 23.34 23.51 22.51 0 300 -0.0
13/10/2023
23.34
 1,349,500 22.65 23.48 22.31 1,500 0 0.1
12/10/2023
22.65
 902,600 22.72 23.00 22.31 0 0 0
11/10/2023
22.72
 596,400 22.41 22.86 22.17 200 0 0.0
10/10/2023
22.41
 1,541,900 21.96 23.27 21.96 200 200 -0
09/10/2023
21.96
 681,800 21.48 21.96 21.55 4,000 100 0.1
06/10/2023
21.48
 626,800 21.34 21.58 20.79 3,500 0 0.1
05/10/2023
21.34
 998,700 21.76 22.31 21.14 0 33,200 -1.1
04/10/2023
21.76
 792,900 21.27 22.03 20.31 100 3,900 -0.1
03/10/2023
21.27
 1,480,100 22.48 22.48 21.00 10,600 29,600 -0.6
02/10/2023
22.48
 1,187,100 21.96 23.06 21.93 33,800 6,600 0.9
29/09/2023
21.96
 1,103,600 21.93 22.38 21.86 0 10,700 -0.3
28/09/2023
21.93
 954,000 22.03 22.51 21.69 500 26,800 -0.8
27/09/2023
22.03
 1,232,300 21.48 22.03 20.86 21,000 13,400 0.2
26/09/2023
21.48
 2,565,600 23.06 23.06 21.48 3,300 122,400 -3.8
25/09/2023
23.06
 1,564,000 24.79 24.79 23.06 42,600 8,100 1.2
22/09/2023
24.79
 2,942,300 24.30 25.82 23.72 66,800 64,800 0.0
21/09/2023
24.30
 1,747,700 24.13 24.99 24.23 34,200 600 1.2
20/09/2023
24.13
 1,177,200 22.58 24.13 22.72 5,500 600 0.2
19/09/2023
22.58
 979,500 22.24 22.62 21.96 10,800 20,000 -0.3
18/09/2023
22.24
 1,291,900 22.03 22.65 21.82 0 0 0
15/09/2023
22.03
 569,800 21.79 22.10 21.41 200 23,500 -0.7
14/09/2023
21.79
 1,084,000 22.41 22.58 21.69 700 16,500 -0.5
13/09/2023
22.41
 1,016,200 22.65 22.93 22.38 200 14,500 -0.5
12/09/2023
22.65
 764,300 22.10 22.65 21.72 45,300 26,700 0.6
11/09/2023
22.10
 1,906,900 23.06 23.58 22.10 8,100 4,300 0.1
08/09/2023
23.06
 1,440,700 22.69 23.61 22.65 2,000 1,700 0.0
07/09/2023
22.69
 1,296,100 22.24 22.69 22.24 70,100 18,100 1.7
06/09/2023
22.24
 1,157,200 21.82 22.31 21.69 1,000 10,100 -0.3
05/09/2023
21.82
 1,038,900 21.72 22.44 21.82 30,500 12,200 0.6
31/08/2023
21.72
 2,407,100 20.31 21.72 19.97 46,100 4,100 1.3
30/08/2023
20.31
 1,056,200 20.34 20.65 20.03 0 19,600 -0.6
29/08/2023
20.34
 906,000 20.21 20.86 20.21 5,500 23,000 -0.5
28/08/2023
20.21
 459,600 20.31 20.52 20.10 0 45,900 -1.3
25/08/2023
20.31
 958,500 19.73 20.52 19.76 0 81,300 -2.4
24/08/2023
19.73
 754,000 19.28 19.73 19.14 13,800 76,100 -1.7
23/08/2023
19.28
 391,900 19.48 19.76 19.28 1,000 28,900 -0.8
22/08/2023
19.48
 707,600 19.45 19.79 18.49 12,200 0 0.3
21/08/2023
19.45
 821,200 19.14 19.76 19.04 87,000 4,500 2.3
18/08/2023
19.14
 2,185,800 20.17 20.72 19.14 38,100 16,700 0.6
17/08/2023
20.17
 1,428,200 20.72 20.72 20.17 5,000 0 0.1
16/08/2023
20.72
 907,800 21.00 21.21 20.65 0 57,900 -1.8
15/08/2023
21.00
 915,600 20.79 21.27 20.65 100 56,200 -1.7
14/08/2023
20.79
 990,100 20.65 21.17 20.65 0 51,500 -1.6
11/08/2023
20.65
 1,732,100 21.07 21.07 20.00 10,000 56,000 -1.4
10/08/2023
21.07
 3,100,500 22.62 22.65 21.07 1,500 229,800 -7.1
09/08/2023
22.62
 870,700 22.96 23.06 22.58 0 100 -0.0
08/08/2023
22.96
 703,000 23.20 23.41 22.93 0 1,200 -0.0
07/08/2023
23.20
 1,034,500 23.03 23.61 22.93 120,000 1,500 4.0
04/08/2023
23.03
 795,600 23.06 23.20 22.75 4,900 24,300 -0.6
03/08/2023
23.06
 1,286,600 22.41 23.06 22.24 100,000 27,800 2.4
02/08/2023
22.41
 776,900 22.38 22.86 22.24 600 4,000 -0.1
01/08/2023
22.38
 935,200 22.96 23.13 22.38 100 1,000 -0.0
31/07/2023
22.96
 2,897,100 21.48 22.96 21.17 44,800 15,100 1.0
28/07/2023
21.48
 1,266,200 21.14 21.65 21.21 7,300 31,800 -0.8
27/07/2023
21.14
 1,057,500 21.34 21.55 21.00 4,100 2,200 0.1
26/07/2023
21.34
 805,200 21.27 21.89 21.21 2,000 15,400 -0.4
25/07/2023
21.27
 1,165,000 21.79 21.79 21.24 35,500 4,600 1.0
24/07/2023
21.79
 966,300 21.93 22.17 21.55 4,500 22,200 -0.6
21/07/2023
21.93
 787,400 21.82 22.27 21.79 48,200 25,900 0.7
20/07/2023
21.82
 1,248,000 21.21 21.93 21.00 11,000 5,000 0.2
19/07/2023
21.21
 901,400 21.17 21.48 21.03 6,700 18,700 -0.4
18/07/2023
21.17
 818,100 21.55 21.55 21.14 76,500 16,300 1.9
17/07/2023
21.55
 859,000 21.24 21.96 21.34 30,600 11,100 0.6
14/07/2023
21.24
 1,165,400 21.55 21.69 20.96 100 6,800 -0.2
13/07/2023
21.55
 814,600 21.24 21.69 21.14 29,200 2,500 0.8

Chính sách bảo mật | Điều khoản sử dụng |