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)
14/02/2023
12.63
 209,300 12.50 12.81 12.50 5,000 2,100 0.1
13/02/2023
12.50
 797,100 13.43 13.43 12.50 21,000 9,700 0.2
10/02/2023
13.43
 247,700 13.84 13.84 13.39 5,200 18,200 -0.3
09/02/2023
13.84
 375,900 13.32 13.98 13.39 16,945 14,300 0.1
08/02/2023
13.32
 446,500 13.43 13.60 12.94 2,335 18,300 -0.3
07/02/2023
13.43
 505,500 14.01 14.18 13.43 2,300 12,500 -0.2
06/02/2023
14.01
 439,100 14.25 14.29 13.87 3,500 22,700 -0.4
03/02/2023
14.25
 574,800 14.29 14.63 13.98 100 5,700 -0.1
02/02/2023
14.29
 676,800 14.66 14.94 14.25 100 7,200 -0.1
01/02/2023
14.66
 1,533,300 14.35 15.25 14.18 300 44,200 -0.9
31/01/2023
14.35
 648,600 14.15 14.46 14.01 0 28,341 -0.6
30/01/2023
14.15
 521,400 13.77 14.32 13.77 100 14,445 -0.3
27/01/2023
13.77
 791,500 14.46 14.84 13.77 8,900 53,300 -0.9
19/01/2023
14.46
 632,500 14.01 14.77 14.05 3,700 28,200 -0.5
18/01/2023
14.01
 930,800 13.12 14.01 13.08 66,700 2,300 1.3
17/01/2023
13.12
 504,400 12.87 13.29 12.87 72,400 400 1.4
16/01/2023
12.87
 274,400 12.94 13.15 12.84 27,400 0 0.5
13/01/2023
12.94
 458,800 12.98 13.18 12.94 41,800 7,500 0.6
12/01/2023
12.98
 297,400 13.08 13.25 12.94 30,000 9,300 0.4
11/01/2023
13.08
 483,400 12.98 13.29 12.81 22,500 5,500 0.3
10/01/2023
12.98
 708,600 13.25 13.25 12.63 17,400 12,900 0.1
09/01/2023
13.25
 559,300 13.77 14.05 13.22 8,800 23,700 -0.3
06/01/2023
13.77
 961,100 13.43 14.29 13.43 34,300 48,205 -0.3
05/01/2023
13.43
 484,200 13.49 13.67 13.43 34,400 19,400 0.3
04/01/2023
13.49
 615,700 13.39 13.87 13.43 10,100 31,800 -0.4
03/01/2023
13.39
 603,400 12.63 13.39 12.74 45,700 3,500 0.8
30/12/2022
12.63
 428,400 12.53 13.01 12.43 53,700 11,900 0.8
29/12/2022
12.53
 820,700 13.39 13.39 12.53 26,000 10,500 0.3
28/12/2022
13.39
 644,800 12.74 13.43 12.67 38,800 5,683 0.6
27/12/2022
12.74
 1,582,400 12.60 12.94 11.74 142,800 16,298 2.3
26/12/2022
12.60
 1,058,900 13.53 13.53 12.60 13,400 1,903 0.2
23/12/2022
13.53
 1,934,200 14.53 14.73 13.53 3,000 278,920 -5.4
22/12/2022
14.53
 1,423,200 15.59 16.32 14.53 5,300 116,400 -2.3
21/12/2022
15.59
 5,081,900 14.60 15.59 13.60 2,400 29,200 -0.6
20/12/2022
14.60
 96,100 15.66 15.66 14.60 0 0 -0.5
19/12/2022
15.66
 440,000 16.83 16.83 15.66 0 22,000 -0.5
16/12/2022
16.83
 868,100 18.07 18.07 16.83 1,100 0 0.0
15/12/2022
18.07
 2,482,400 19.42 19.42 18.07 2,300 43,300 -1.1
14/12/2022
19.42
 1,480,700 18.83 19.90 19.04 0 56,800 -1.6
13/12/2022
18.83
 1,330,300 18.18 18.93 17.83 10,100 19,500 -0.3
12/12/2022
18.18
 1,074,900 18.18 19.07 18.11 10,100 26,500 -0.4
09/12/2022
18.18
 1,887,100 17.01 18.18 17.01 99,900 600 2.6
08/12/2022
17.01
 1,926,200 17.63 18.76 16.87 24,100 10,938 0.3
07/12/2022
17.63
 1,432,200 18.93 19.62 17.63 12,900 87,500 -1.9
06/12/2022
18.93
 2,543,500 18.45 19.73 17.97 38,800 75,869 -1.0
05/12/2022
18.45
 2,366,300 19.62 20.24 18.45 98,300 143,602 -1.2
02/12/2022
19.62
 1,549,300 19.07 19.83 18.38 27,900 38,200 -0.3
01/12/2022
19.07
 2,283,300 17.83 19.07 18.24 4,600 5,000 -0.0
30/11/2022
17.83
 1,716,600 18.04 18.24 17.45 3,400 80,600 -2.0
29/11/2022
18.04
 1,704,400 17.56 18.45 17.11 63,171 51,500 0.3
28/11/2022
17.56
 2,155,200 17.38 18.45 16.94 26,100 113,300 -2.2
25/11/2022
17.38
 1,377,800 16.25 17.38 16.56 900 62,600 -1.6
24/11/2022
16.25
 2,029,000 15.22 16.25 15.39 47,600 17,699 0.7
23/11/2022
15.22
 1,080,100 14.25 15.22 14.05 0 45,400 -1.0
22/11/2022
14.25
 3,138,500 14.97 15.84 14.22 1,900 115,713 -2.4
21/11/2022
14.97
 698,300 14.01 14.97 14.49 0 15,100 -0.3
18/11/2022
14.01
 2,767,700 13.12 14.01 13.63 41,700 3,100 0.8
17/11/2022
13.12
 883,600 12.29 13.12 13.05 10,400 400 0.2
16/11/2022
12.29
 974,800 11.50 12.29 11.39 7,400 32,000 -0.4
15/11/2022
11.50
 1,583,300 10.98 11.64 10.88 216,500 4,465 3.5
14/11/2022
10.98
 2,534,200 11.77 11.77 10.98 175,500 9,606 2.6
11/11/2022
11.77
 1,242,400 12.63 13.01 11.77 89,400 3,500 1.5
10/11/2022
12.63
 1,037,400 13.56 13.56 12.63 30,300 4,600 0.5
09/11/2022
13.56
 1,694,200 14.42 14.87 13.43 125,400 8,100 2.3
08/11/2022
14.42
 371,900 15.49 15.49 14.42 110 0 0.0
07/11/2022
15.49
 885,000 16.63 16.63 15.49 20,500 4,300 0.4
04/11/2022
16.63
 757,900 17.87 17.87 16.63 2,000 35,004 -0.8
03/11/2022
17.87
 1,317,800 19.00 19.07 17.87 4,100 36,700 -0.8
02/11/2022
19.00
 737,900 19.31 19.90 19.00 10,800 25,400 -0.4
01/11/2022
19.31
 1,356,500 18.59 19.55 18.69 49,900 1,503 1.4
31/10/2022
18.59
 1,734,000 19.28 19.48 18.21 2,000 38,154 -1.0
28/10/2022
19.28
 889,700 19.11 19.69 19.07 2,300 15,824 -0.4
27/10/2022
19.11
 854,300 17.87 19.11 17.35 90,000 1,400 2.3
26/10/2022
17.87
 649,400 19.21 19.69 17.87 13,600 54,800 -1.1
25/10/2022
19.21
 900,900 19.24 20.28 18.21 49,200 3,600 1.3
24/10/2022
19.24
 949,000 20.69 21.27 19.24 56,900 900 1.6
21/10/2022
20.69
 1,262,300 22.24 22.24 20.69 82,900 30,900 1.6
20/10/2022
22.24
 1,045,800 22.03 22.96 21.96 33,700 16,600 0.6
19/10/2022
22.03
 1,372,800 22.10 23.27 21.93 12,300 26,100 -0.5
18/10/2022
22.10
 695,800 20.65 22.10 21.00 13,300 0 0.4
17/10/2022
20.65
 389,200 20.83 21.21 20.24 7,300 10,900 -0.1
14/10/2022
20.83
 1,257,300 20.79 21.41 20.59 15,300 6,100 0.3
13/10/2022
20.79
 503,200 20.79 21.34 20.17 5,200 19,300 -0.4
12/10/2022
20.79
 526,300 20.45 21.69 20.52 42,200 0 1.3
11/10/2022
20.45
 1,174,700 20.55 21.69 20.31 7,500 3,458 0.1
10/10/2022
20.55
 527,400 19.21 20.55 18.93 45,100 20 1.3
07/10/2022
19.21
 573,300 20.31 20.31 18.93 40,600 600 1.1
06/10/2022
20.31
 553,000 20.55 21.31 20.31 9,100 8,500 0.0
05/10/2022
20.55
 426,200 19.21 20.55 19.42 50,400 100 1.5
04/10/2022
19.21
 591,700 20.59 21.21 19.21 80,200 11,860 1.9
03/10/2022
20.59
 620,100 22.10 22.10 20.59 30,000 2,000 0.8
30/09/2022
22.10
 987,500 23.03 23.03 21.45 39,400 122,800 -2.7
29/09/2022
23.03
 382,000 24.51 25.13 23.03 100 480 -0.0
28/09/2022
24.51
 325,500 25.06 25.34 24.44 300 1,700 -0.0
27/09/2022
25.06
 219,000 24.75 25.23 24.61 4,200 300 0.1
26/09/2022
24.75
 669,000 26.58 26.58 24.72 5,000 50,000 -1.6
23/09/2022
26.58
 311,200 26.44 26.99 26.44 200 45 0.0
22/09/2022
26.44
 463,900 25.82 26.47 25.13 1,400 60,000 -2.3
21/09/2022
25.82
 298,200 26.85 26.85 25.82 100 0 0.0
20/09/2022
26.85
 379,000 27.02 27.88 26.02 3,500 1,540 0.1

Chính sách bảo mật | Điều khoản sử dụng |