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

13.35
-0.15
(-1.11%)
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
(2026-04-06) 		-0.10 -0.74% 3,428,700 -87,620 -0.2
13.05
14
13.35
2 tháng
(2026-03-05) 		-1.90 -12.34% 9,614,600 -233,620 -2.3
12.80
15.40
13.35
3 tháng
(2026-02-03) 		-1.30 -8.78% 16,755,500 -181,120 -1.6
12.80
15.45
13.35
6 tháng
(2025-11-05) 		-2.10 -13.46% 27,751,600 -275,520 -2.9
12.80
15.80
13.35
12 tháng
(2025-05-09) 		-2.80 -17.18% 133,920,100 -578,522 -17.1
12.80
21.40
13.35
24 tháng
(2024-05-14) 		-9.19 -40.49% 266,281,300 -1,856,486 -54.3
12.80
25.58
13.35
36 tháng
(2023-05-22) 		-2.78 -17.09% 493,134,500 -1,668,521 -49.6
12.80
27.20
13.35
60 tháng
(2021-05-31) 		-13.44 -49.90% 809,827,200 -2,319,948 -110.6
10.98
56.93
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
20.65
 1,259,200 20.34 20.65 20.28 39,500 3,500 1.1
06/07/2023
20.34
 2,511,300 19.04 20.34 19.11 44,500 0 1.3
05/07/2023
19.04
 792,300 19.11 19.48 19.04 30,100 0 0.8
04/07/2023
19.11
 833,200 18.59 19.17 18.59 72,300 800 2.0
03/07/2023
18.59
 282,000 18.35 18.93 18.24 100 3,400 -0.1
30/06/2023
18.35
 645,900 18.69 18.69 18.31 64,400 300 1.7
29/06/2023
18.69
 509,800 18.97 19.07 18.59 85,000 1,400 2.3
28/06/2023
18.97
 593,600 19.00 19.48 18.86 6,600 200 0.2
27/06/2023
19.00
 651,400 18.52 19.07 18.59 53,700 5,000 1.3
26/06/2023
18.52
 910,800 19.04 19.07 18.07 100 32,400 -0.9
23/06/2023
19.04
 494,600 19.07 19.28 18.73 5,000 2,100 0.1
22/06/2023
19.07
 1,179,700 18.83 19.55 18.86 1,800 8,700 -0.2
21/06/2023
18.83
 1,168,500 18.38 18.86 18.38 2,400 600 0.0
20/06/2023
18.38
 531,800 18.00 18.55 17.90 6,300 0 0.2
19/06/2023
18.00
 603,000 18.11 18.35 18.00 100 1,400 -0.0
16/06/2023
18.11
 718,500 18.18 18.52 18.11 8,700 2,400 0.2
15/06/2023
18.18
 598,100 18.11 18.42 18.04 0 7,800 -0.2
14/06/2023
18.11
 1,028,600 18.49 18.73 18.04 0 0 0
13/06/2023
18.49
 770,700 18.80 19.00 18.49 1,000 2,700 -0.0
12/06/2023
18.80
 1,118,300 18.11 19.14 18.11 50,500 800 1.4
09/06/2023
18.11
 1,004,600 18.18 18.28 17.69 100 0 0.0
08/06/2023
18.18
 1,634,200 18.42 18.80 18.18 41,700 34,000 0.2
07/06/2023
18.42
 939,900 18.42 18.93 18.31 400 18,600 -0.5
06/06/2023
18.42
 749,900 18.24 18.55 17.97 800 53,100 -1.4
05/06/2023
18.24
 1,033,800 17.97 18.86 18.00 79,100 800 2.1
02/06/2023
17.97
 1,030,600 18.14 18.45 17.83 64,400 2,900 1.6
01/06/2023
18.14
 1,082,900 17.83 18.31 17.66 62,000 51,600 0.3
31/05/2023
17.83
 2,805,700 16.70 17.83 16.76 6,500 2,700 0.1
30/05/2023
16.70
 971,500 16.35 16.87 16.52 1,800 0 0.0
29/05/2023
16.35
 575,200 16.01 16.39 16.04 1,600 0 0.0
26/05/2023
16.01
 417,900 15.84 16.18 15.84 0 100 -0.0
25/05/2023
15.84
 704,300 16.32 16.39 15.84 0 0 0
24/05/2023
16.32
 548,600 16.56 16.73 16.28 0 0 0
23/05/2023
16.56
 751,100 16.28 16.80 16.42 68,500 0 1.7
22/05/2023
16.28
 350,500 16.11 16.63 16.14 0 200 -0.0
19/05/2023
16.11
 787,400 16.32 16.42 15.84 0 6,000 -0.1
18/05/2023
16.32
 348,000 16.32 16.52 16.25 0 800 -0.0
17/05/2023
16.32
 602,400 16.28 16.90 16.18 0 12,500 -0.3
16/05/2023
16.28
 969,300 16.56 16.66 16.08 0 25,900 -0.6
15/05/2023
16.56
 927,800 17.01 17.21 16.56 3,700 45,000 -1.0
12/05/2023
17.01
 974,800 16.94 17.01 16.52 257,000 0 6.3
11/05/2023
16.94
 1,651,800 16.04 16.94 16.18 242,200 13,700 5.5
10/05/2023
16.04
 1,153,400 15.94 16.25 15.84 17,400 14,400 0.1
09/05/2023
15.94
 803,800 15.59 15.97 15.53 3,700 0 0.1
08/05/2023
15.59
 883,200 15.84 16.18 15.49 1,000 61,800 -1.4
05/05/2023
15.84
 676,200 15.32 15.87 15.15 22,900 1,100 0.5
04/05/2023
15.32
 1,935,900 16.49 16.49 15.18 200 12,300 -0.3
28/04/2023
16.49
 729,000 16.39 16.94 16.28 0 500 -0.0
27/04/2023
16.39
 1,228,200 17.01 17.07 16.18 4,500 0 0.1
26/04/2023
17.01
 771,100 16.49 17.01 16.32 9,000 9,600 -0.0
25/04/2023
16.49
 994,400 16.94 17.14 16.25 800 50,100 -1.2
24/04/2023
16.94
 865,800 16.94 17.32 16.56 1,400 20 0.0
21/04/2023
16.94
 1,979,600 16.35 17.52 16.52 1,500 40,230 -1.0
20/04/2023
16.35
 1,742,400 15.32 16.39 15.42 55,300 0 1.3
19/04/2023
15.32
 798,700 15.97 16.01 15.32 0 0 0.1
18/04/2023
15.97
 697,400 15.84 16.25 15.56 3,200 400 0.1
17/04/2023
15.84
 763,200 14.87 15.84 14.70 37,000 15,000 0.5
14/04/2023
14.87
 879,000 15.77 15.97 14.87 0 6,200 -0.1
13/04/2023
15.77
 949,200 16.04 16.73 15.70 0 28,635 -0.7
12/04/2023
16.04
 1,797,400 15.01 16.04 15.08 400 10,420 -0.2
11/04/2023
15.01
 696,500 14.32 15.01 14.11 700 2,200 -0.0
10/04/2023
14.32
 937,300 14.39 15.11 14.25 1,200 36,300 -0.7
07/04/2023
14.39
 621,200 14.46 14.66 14.25 14,500 20,000 -0.1
06/04/2023
14.46
 984,700 14.66 15.11 14.46 5,500 20 0.1
05/04/2023
14.66
 1,168,800 14.11 14.66 14.08 14,600 23,200 -0.2
04/04/2023
14.11
 519,700 14.22 14.39 13.98 10,000 7,155 0.1
03/04/2023
14.22
 1,096,600 13.29 14.22 13.32 19,600 2,600 0.4
31/03/2023
13.29
 293,200 13.22 13.32 13.15 7,200 60 0.1
30/03/2023
13.22
 277,600 13.22 13.29 13.15 0 0 0.0
29/03/2023
13.22
 192,900 13.22 13.29 13.12 1,200 0 0.0
28/03/2023
13.22
 431,200 13.08 13.32 13.08 6,100 0 0.1
27/03/2023
13.08
 206,000 13.01 13.08 12.94 100 0 0.0
24/03/2023
13.01
 222,300 13.01 13.15 13.01 0 7,000 -0.1
23/03/2023
13.01
 110,300 12.94 13.01 12.81 0 2,000 -0.0
22/03/2023
12.94
 159,800 12.91 13.15 12.87 5,000 0 0.1
21/03/2023
12.91
 242,400 12.87 12.94 12.74 200 2,000 -0.9
20/03/2023
12.87
 284,700 12.91 13.12 12.87 10 0 0.0
17/03/2023
12.91
 200,600 12.98 13.25 12.91 0 0 0.0
16/03/2023
12.98
 161,100 13.29 13.29 12.94 1,400 0 0.0
15/03/2023
13.29
 259,100 12.84 13.32 13.08 0 0 -0.2
14/03/2023
12.84
 705,900 13.25 13.29 12.84 200 9,600 -0.2
13/03/2023
13.25
 313,600 13.46 13.46 13.22 0 4,200 -0.1
10/03/2023
13.46
 291,400 13.84 13.84 13.46 4,000 3,000 0.0
09/03/2023
13.84
 507,100 13.43 13.84 13.49 8,400 1,700 0.1
08/03/2023
13.43
 278,300 13.25 13.43 13.08 4,400 10,100 -0.1
07/03/2023
13.25
 275,400 13.18 13.49 13.15 0 17,900 -0.3
06/03/2023
13.18
 289,800 13.15 13.53 13.18 10 2,200 -0.0
03/03/2023
13.15
 295,600 13.39 13.60 13.15 100 4,000 -0.1
02/03/2023
13.39
 282,200 13.56 13.70 13.36 600 0 0.0
01/03/2023
13.56
 359,600 13.01 13.56 12.81 19,500 0 0.4
28/02/2023
13.01
 345,900 12.67 13.01 12.67 0 2,759 -0.1
27/02/2023
12.67
 490,100 13.18 13.18 12.67 100 14,000 -0.3
24/02/2023
13.18
 376,800 13.49 13.70 13.18 100 44,600 -0.9
23/02/2023
13.49
 542,200 13.63 13.63 13.08 2,700 19,909 -0.3
22/02/2023
13.63
 948,900 14.46 14.46 13.63 13,100 0 0.3
21/02/2023
14.46
 849,100 14.60 14.80 14.39 10,800 9,000 0.0
20/02/2023
14.60
 870,500 13.98 14.60 13.87 12,400 4,000 0.2
17/02/2023
13.98
 551,100 13.94 14.29 13.84 100 14,500 -0.3
16/02/2023
13.94
 762,200 13.05 13.94 13.15 34,300 5,800 0.6
15/02/2023
13.05
 373,700 12.63 13.32 12.67 9,700 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |