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

14.15
0.15
(1.07%)
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
(2026-02-23) 		-0.50 -3.45% 7,635,900 -86,500 -1.3
13.85
15.45
14.15
2 tháng
(2026-01-19) 		-0.40 -2.78% 13,108,000 -148,300 -2.1
13.30
15.45
14.15
3 tháng
(2025-12-18) 		0.05 0.36% 17,021,000 -123,300 -1.7
13.30
15.45
14.15
6 tháng
(2025-09-19) 		-4.70 -25.13% 32,535,500 -259,600 -4.2
13.30
18.70
14.15
12 tháng
(2025-03-24) 		-3.05 -17.89% 144,669,400 -306,915 -14.6
13.30
21.40
14.15
24 tháng
(2024-03-28) 		-13.20 -48.52% 286,627,700 -1,830,866 -58.3
13.30
27.20
14.15
36 tháng
(2023-04-03) 		-0.22 -1.53% 518,949,600 -1,285,681 -42.1
13.30
27.20
14.15
60 tháng
(2021-04-13) 		-20.51 -59.43% 821,627,300 -2,423,428 -123.4
10.98
56.93
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
27.02
 864,800 29.05 29.05 27.02 200 10,003 -0.4
16/09/2022
29.05
 557,100 30.02 30.02 28.78 725 4,700 -0.2
15/09/2022
30.02
 245,100 30.36 30.43 29.98 1,400 5,100 -0.3
14/09/2022
30.36
 454,100 30.88 30.88 30.02 1,000 8,900 0.0
13/09/2022
30.88
 156,900 30.95 31.19 30.84 1,100 4,900 0.0
12/09/2022
30.95
 228,000 30.64 31.67 30.50 0 3,247 -0.4
09/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/09/2022
30.64
 392,200 30.05 31.33 30.09 800 10,500 -0.4
08/09/2022
30.05
 634,300 29.63 30.41 29.63 22,100 46,500 -1.2
07/09/2022
29.63
 675,200 31.13 31.19 29.63 33,300 24,500 0.4
06/09/2022
31.13
 359,500 31.37 31.43 31.07 6,400 40,000 -1.7
05/09/2022
31.37
 243,500 31.31 31.55 31.13 19,600 1,500 0.9
31/08/2022
31.31
 218,500 31.07 31.43 30.65 17,700 0 0.9
30/08/2022
31.07
 370,500 31.13 31.61 31.07 7,000 1,700 0.3
29/08/2022
31.13
 718,000 31.97 31.97 30.35 0 700 -0.0
26/08/2022
31.97
 618,400 32.57 32.87 31.97 3,800 2,200 0.1
25/08/2022
32.57
 545,600 32.27 32.87 32.27 2,400 200 0.1
24/08/2022
32.27
 470,400 32.39 32.39 31.73 1,100 40,000 -2.1
23/08/2022
32.39
 348,700 31.91 32.39 31.37 500 13,900 -0.7
22/08/2022
31.91
 706,000 32.33 32.33 30.89 100 4,400 -0.2
19/08/2022
32.33
 890,600 33.83 33.83 32.33 0 1,700 -0.1
18/08/2022
33.83
 693,000 34.36 34.36 33.53 0 0 0.1
17/08/2022
34.36
 599,300 34.12 34.60 33.71 2,000 200 0.1
16/08/2022
34.12
 1,472,400 33.23 34.54 33.11 8,200 100 0.5
15/08/2022
33.23
 479,600 33.29 33.83 32.63 1,200 0 0.1
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
12/08/2022
33.29
 418,800 33.23 33.35 32.57 1,400 2,200 -0.0
11/08/2022
33.23
 846,400 33.34 33.87 32.52 100 188,400 -10.6
10/08/2022
33.34
 663,400 33.52 33.52 32.82 4,700 20,800 -0.9
09/08/2022
33.52
 978,700 34.23 34.29 33.34 7,000 4,900 0.1
08/08/2022
34.23
 410,400 33.64 34.99 33.52 11,500 100 0.7
05/08/2022
33.64
 381,400 33.29 33.76 32.93 16,200 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |