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

8.37
-0.08
(-0.95%)
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
(2026-08-19) 		0.72 9.31% 4,144,500 -166,200 -1.4
7.50
14.35
8.37
2 tháng
(2026-07-20) 		1.15 15.75% 10,654,800 -179,800 -1.7
6.55
14.35
8.37
3 tháng
(2026-06-22) 		-3.15 -27.16% 15,979,900 -169,800 -1.7
6.55
14.35
8.37
6 tháng
(2026-03-23) 		-4.35 -33.98% 26,124,300 -190,500 -2.0
6.55
14.35
8.37
12 tháng
(2025-09-23) 		-9.75 -53.57% 59,897,100 -317,100 -4.0
6.55
18.40
8.37
24 tháng
(2024-09-30) 		-13.17 -60.91% 241,744,700 242,863 -10.1
6.55
22.70
8.37
36 tháng
(2023-10-04) 		-13.31 -61.16% 418,666,100 -1,512,287 -62.7
5.20
27.20
8.37
60 tháng
(2021-10-14) 		-31.54 -78.87% 798,069,500 -1,460,214 -90.8
5.20
56.93
8.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 700 -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
03/09/2024
21.76
 1,300,100 22.65 22.72 21.65 8,400 19,200 -0.4
02/09/2024
19.83
 471,400 19.79 19.90 19.42 33,500 92,900 -1.7
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
05/08/2024
19.07
 413,000 19.04 19.93 19.04 10,500 600 0.3
02/08/2024
20.34
 341,100 20.00 20.38 19.93 20,900 160,000 -4.0
01/08/2024
20.00
 384,300 21.14 21.14 19.83 13,300 12,900 0.0
31/07/2024
21.14
 227,400 21.62 21.72 21.07 0 29,500 -0.9
30/07/2024
21.62
 278,600 21.79 21.96 21.41 400 35,100 -1.1
29/07/2024
21.79
 237,800 21.55 22.00 21.55 400 35,100 -1.1
26/07/2024
21.55
 190,900 21.31 21.55 21.10 1,000 700 0.0
25/07/2024
21.14
 252,300 21.00 21.27 20.79 4,600 70,500 -2.0
24/07/2024
21.14
 531,800 19.97 21.14 19.93 76,300 120,000 -1.3
23/07/2024
19.97
 717,300 21.34 21.34 19.97 8,800 290,000 -8.5
22/07/2024
21.00
 494,200 21.34 21.34 20.96 1,400 34,000 -1.0
19/07/2024
21.34
 740,800 22.00 22.00 21.34 0 61,200 -1.9
18/07/2024
22.00
 624,900 22.03 22.10 21.41 20,000 0 0.6
17/07/2024
22.03
 669,000 23.37 23.37 21.72 13,400 38,200 -0.8
16/07/2024
23.34
 447,800 23.37 23.68 23.17 61,100 12,600 1.7
15/07/2024
23.17
 183,300 23.41 23.41 23.10 100 0 0.0
12/07/2024
23.13
 321,300 23.61 23.61 23.06 0 53,300 -1.8
11/07/2024
23.27
 375,400 23.41 23.75 23.10 0 22,900 -0.8
10/07/2024
23.20
 429,800 23.68 23.68 23.20 0 4,400 -0.2
09/07/2024
23.61
 778,800 23.06 23.79 23.06 93,700 100 3.2
08/07/2024
23.06
 358,500 22.93 23.37 22.93 0 6,900 -0.2
05/07/2024
23.13
 506,900 23.06 23.61 23.00 26,000 900 0.9
04/07/2024
22.93
 245,300 23.20 23.24 22.86 0 100 -0.0
03/07/2024
23.03
 269,800 22.69 23.20 22.69 7,300 0 0.2
02/07/2024
22.69
 248,900 22.72 22.89 22.62 0 0 0
01/07/2024
22.62
 204,300 22.38 22.89 22.38 300 0 0.0
28/06/2024
22.38
 427,700 22.93 22.93 22.38 0 800 -0.0
27/06/2024
22.75
 390,600 22.72 23.10 22.69 0 17,000 -0.6
26/06/2024
22.72
 392,500 22.41 22.79 22.41 0 7,100 -0.2
25/06/2024
22.44
 367,100 22.51 22.51 22.17 800 3,200 -0.1
24/06/2024
22.31
 1,563,200 23.79 23.89 22.24 17,900 5,800 0.4
21/06/2024
23.89
 695,400 23.75 24.23 23.75 200 5,300 -0.2
20/06/2024
23.75
 575,800 24.23 24.30 23.68 0 4,500 -0.2
19/06/2024
24.13
 512,000 24.10 24.23 23.89 0 5,500 -0.2
18/06/2024
23.96
 577,300 24.03 24.17 23.79 18,000 43,400 -0.9
17/06/2024
23.92
 766,800 24.17 24.37 23.82 7,600 3,900 0.1
14/06/2024
24.10
 1,242,200 25.61 25.61 24.10 29,400 1,000 1.0
13/06/2024
25.58
 1,459,600 25.47 26.09 25.13 0 0 0
12/06/2024
25.27
 899,500 24.85 25.30 24.54 1,400 0 0.1
11/06/2024
24.79
 818,500 25.34 25.34 24.65 0 25,515 -0.9
10/06/2024
25.13
 1,170,500 24.79 25.61 24.79 31,100 500 1.1
07/06/2024
24.68
 705,800 25.06 25.16 24.44 0 38,100 -1.4
06/06/2024
24.92
 1,102,500 24.79 25.20 24.51 47,400 44,900 0.1
05/06/2024
24.58
 1,128,800 25.13 25.27 24.54 0 259,200 -9.4
04/06/2024
24.92
 1,016,800 25.16 25.47 24.82 0 0 0
03/06/2024
25.16
 779,200 25.61 25.61 25.06 2,500 51,600 -1.8

Chính sách bảo mật | Điều khoản sử dụng |